| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 360 | 374 | 360 | 370.95 | 74.19 | +15.8 (+4.45%) | 127,995 |
| 22 Dec 2006 | INR | 352 | 358.85 | 352 | 355.15 | 71.03 | 0.0 (0.0%) | 129,630 |
| 21 Dec 2006 | INR | 350 | 362 | 347.1 | 355.15 | 71.03 | +10 (+2.90%) | 217,485 |
| 20 Dec 2006 | INR | 348 | 354.7 | 340.5 | 345.15 | 69.03 | +3.55 (+1.04%) | 148,450 |
| 19 Dec 2006 | INR | 350 | 359.8 | 340 | 341.6 | 68.32 | -4.8 (-1.39%) | 109,230 |
| 18 Dec 2006 | INR | 359.85 | 359.85 | 345 | 346.4 | 69.28 | -11.85 (-3.31%) | 75,660 |
| 15 Dec 2006 | INR | 369 | 369 | 355.45 | 358.25 | 71.65 | -6.2 (-1.70%) | 57,905 |
| 14 Dec 2006 | INR | 369.9 | 369.9 | 345.1 | 364.45 | 72.89 | +21.8 (+6.36%) | 136,560 |
| 13 Dec 2006 | INR | 346.7 | 348.95 | 315.4 | 342.65 | 68.53 | +4 (+1.18%) | 88,180 |
| 12 Dec 2006 | INR | 350 | 363.7 | 312.25 | 338.65 | 67.73 | -23.8 (-6.57%) | 204,495 |
| 11 Dec 2006 | INR | 365.2 | 370 | 358 | 362.45 | 72.49 | -7.7 (-2.08%) | 110,750 |
| 8 Dec 2006 | INR | 373.9 | 375 | 367.4 | 370.15 | 74.03 | +1.05 (+0.28%) | 136,125 |
| 7 Dec 2006 | INR | 370 | 374.9 | 366.3 | 369.1 | 73.82 | -1.3 (-0.35%) | 64,520 |
| 6 Dec 2006 | INR | 382 | 383.35 | 365.55 | 370.4 | 74.08 | -7.35 (-1.95%) | 104,750 |
| 5 Dec 2006 | INR | 389.95 | 392 | 375 | 377.75 | 75.55 | -6.8 (-1.77%) | 236,110 |
| 4 Dec 2006 | INR | 396 | 398.95 | 380.15 | 384.55 | 76.91 | -9.3 (-2.36%) | 222,525 |
| 1 Dec 2006 | INR | 382 | 398.3 | 376 | 393.85 | 78.77 | +15.8 (+4.18%) | 569,895 |
| 30 Nov 2006 | INR | 383 | 395.95 | 374.15 | 378.05 | 75.61 | -10.7 (-2.75%) | 184,280 |
| 29 Nov 2006 | INR | 377.9 | 391.65 | 372.2 | 388.75 | 77.75 | +13.85 (+3.69%) | 740,290 |
| 28 Nov 2006 | INR | 363.5 | 385 | 360 | 374.9 | 74.98 | +4.2 (+1.13%) | 538,730 |
| 27 Nov 2006 | INR | 369 | 372.5 | 360.9 | 370.7 | 74.14 | +1.8 (+0.49%) | 267,660 |
| 24 Nov 2006 | INR | 355 | 374.2 | 355 | 368.9 | 73.78 | +12.65 (+3.55%) | 1,019,635 |
| 23 Nov 2006 | INR | 364 | 369.8 | 352.2 | 356.25 | 71.25 | -3.6 (-1.00%) | 844,125 |
| 22 Nov 2006 | INR | 352 | 365.2 | 349.2 | 359.85 | 71.97 | +13.6 (+3.93%) | 138,025 |
| 21 Nov 2006 | INR | 345 | 353 | 339 | 346.25 | 69.25 | +8.3 (+2.46%) | 140,530 |
| 20 Nov 2006 | INR | 346 | 360 | 328.2 | 337.95 | 67.59 | -19.05 (-5.34%) | 452,810 |
| 17 Nov 2006 | INR | 361.7 | 364.8 | 354.1 | 357 | 71.4 | +0.35 (+0.10%) | 238,325 |
| 16 Nov 2006 | INR | 369.5 | 375.7 | 353 | 356.65 | 71.33 | -8.2 (-2.25%) | 217,295 |
| 15 Nov 2006 | INR | 371.05 | 373.4 | 361.2 | 364.85 | 72.97 | -4.9 (-1.33%) | 90,965 |
| 14 Nov 2006 | INR | 379 | 382.95 | 367.35 | 369.75 | 73.95 | -6.25 (-1.66%) | 187,290 |
