| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 402.75 | 407.8 | 402 | 405 | 405 | +9.85 (+2.49%) | 4,568 |
| 22 Dec 2006 | INR | 392 | 400 | 390 | 395.15 | 395.15 | +2.6 (+0.66%) | 2,426 |
| 21 Dec 2006 | INR | 390 | 394.95 | 390 | 392.55 | 392.55 | -0.8 (-0.20%) | 2,469 |
| 20 Dec 2006 | INR | 395 | 397 | 390.5 | 393.35 | 393.35 | +2.25 (+0.58%) | 2,705 |
| 19 Dec 2006 | INR | 404 | 404.95 | 382.25 | 391.1 | 391.1 | -15.65 (-3.85%) | 12,850 |
| 18 Dec 2006 | INR | 403 | 412 | 402 | 406.75 | 406.75 | -8.05 (-1.94%) | 29,524 |
| 15 Dec 2006 | INR | 415 | 417 | 410 | 414.8 | 414.8 | -0.45 (-0.11%) | 3,784 |
| 14 Dec 2006 | INR | 438 | 438 | 407 | 415.25 | 415.25 | +1.05 (+0.25%) | 3,730 |
| 13 Dec 2006 | INR | 378 | 425.25 | 375.05 | 414.2 | 414.2 | +32.75 (+8.59%) | 6,835 |
| 12 Dec 2006 | INR | 390 | 395 | 376.05 | 381.45 | 381.45 | -8.6 (-2.20%) | 9,662 |
| 11 Dec 2006 | INR | 412.95 | 412.95 | 390 | 390.05 | 390.05 | -14.35 (-3.55%) | 6,666 |
| 8 Dec 2006 | INR | 430 | 432 | 403.1 | 404.4 | 404.4 | -15.75 (-3.75%) | 10,391 |
| 7 Dec 2006 | INR | 431.05 | 431.05 | 415.2 | 420.15 | 420.15 | -10.15 (-2.36%) | 5,966 |
| 6 Dec 2006 | INR | 430 | 434.25 | 427.5 | 430.3 | 430.3 | +0.3 (+0.07%) | 25,030 |
| 5 Dec 2006 | INR | 431.2 | 433.15 | 430 | 430 | 430 | -2.15 (-0.50%) | 12,075 |
| 4 Dec 2006 | INR | 425.6 | 436 | 425.6 | 432.15 | 432.15 | +4.05 (+0.95%) | 30,648 |
| 1 Dec 2006 | INR | 424.3 | 433.4 | 421 | 428.1 | 428.1 | +5.2 (+1.23%) | 29,647 |
| 30 Nov 2006 | INR | 415 | 426.7 | 412 | 422.9 | 422.9 | +9.9 (+2.40%) | 19,723 |
| 29 Nov 2006 | INR | 383.5 | 416 | 383.3 | 413 | 413 | +17.4 (+4.40%) | 18,163 |
| 28 Nov 2006 | INR | 386 | 398 | 375.6 | 395.6 | 395.6 | +11.45 (+2.98%) | 10,456 |
| 27 Nov 2006 | INR | 382.75 | 388 | 375 | 384.15 | 384.15 | +11.2 (+3.00%) | 39,016 |
| 24 Nov 2006 | INR | 389.9 | 389.9 | 366.05 | 372.95 | 372.95 | -3.3 (-0.88%) | 5,277 |
| 23 Nov 2006 | INR | 372 | 379.95 | 372 | 376.25 | 376.25 | +2.2 (+0.59%) | 2,799 |
| 22 Nov 2006 | INR | 399 | 399 | 371 | 374.05 | 374.05 | +2 (+0.54%) | 3,318 |
| 21 Nov 2006 | INR | 370.2 | 376.5 | 369.05 | 372.05 | 372.05 | +0.75 (+0.20%) | 3,318 |
| 20 Nov 2006 | INR | 374 | 379.9 | 368 | 371.3 | 371.3 | -6.25 (-1.66%) | 25,190 |
| 17 Nov 2006 | INR | 381 | 383.45 | 374 | 377.55 | 377.55 | -3.55 (-0.93%) | 27,798 |
| 16 Nov 2006 | INR | 383 | 385.65 | 381 | 381.1 | 381.1 | -0.25 (-0.07%) | 29,635 |
| 15 Nov 2006 | INR | 382 | 388 | 381 | 381.35 | 381.35 | +0.5 (+0.13%) | 35,671 |
| 14 Nov 2006 | INR | 385.95 | 385.95 | 379 | 380.85 | 380.85 | -1.2 (-0.31%) | 23,487 |
