| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 270.3 | 276 | 268 | 268.9 | 268.9 | -0.85 (-0.32%) | 11,900 |
| 15 Dec 2006 | INR | 278.2 | 279.25 | 269.05 | 269.75 | 269.75 | -5.65 (-2.05%) | 16,700 |
| 14 Dec 2006 | INR | 269 | 283.85 | 267.3 | 275.4 | 275.4 | +7.55 (+2.82%) | 36,200 |
| 13 Dec 2006 | INR | 256 | 269.9 | 245 | 267.85 | 267.85 | +5.25 (+2.00%) | 30,800 |
| 12 Dec 2006 | INR | 270.1 | 275 | 260 | 262.6 | 262.6 | -11.45 (-4.18%) | 31,300 |
| 11 Dec 2006 | INR | 275.1 | 279 | 271 | 274.05 | 274.05 | -6 (-2.14%) | 25,200 |
| 8 Dec 2006 | INR | 290 | 290 | 277.5 | 280.05 | 280.05 | -4.2 (-1.48%) | 27,500 |
| 7 Dec 2006 | INR | 287.2 | 289.9 | 283 | 284.25 | 284.25 | -6.65 (-2.29%) | 19,300 |
| 6 Dec 2006 | INR | 291 | 294.75 | 289 | 290.9 | 290.9 | +0.4 (+0.14%) | 36,300 |
| 5 Dec 2006 | INR | 292.7 | 292.95 | 288 | 290.5 | 290.5 | +3.75 (+1.31%) | 41,600 |
| 4 Dec 2006 | INR | 291 | 305 | 285 | 286.75 | 286.75 | +4.65 (+1.65%) | 77,400 |
| 1 Dec 2006 | INR | 272 | 284 | 272 | 282.1 | 282.1 | -0.2 (-0.07%) | 21,100 |
| 30 Nov 2006 | INR | 280 | 284 | 278.3 | 282.3 | 282.3 | +1.85 (+0.66%) | 23,800 |
| 29 Nov 2006 | INR | 277.05 | 282 | 275 | 280.45 | 280.45 | +5.65 (+2.06%) | 26,600 |
| 28 Nov 2006 | INR | 277 | 278.65 | 273.35 | 274.8 | 274.8 | -6 (-2.14%) | 13,400 |
| 27 Nov 2006 | INR | 278.5 | 283 | 275 | 280.8 | 280.8 | +4.5 (+1.63%) | 149,800 |
| 24 Nov 2006 | INR | 276 | 278.5 | 270 | 276.3 | 276.3 | +1.15 (+0.42%) | 23,200 |
| 23 Nov 2006 | INR | 282 | 282 | 274 | 275.15 | 275.15 | -1.55 (-0.56%) | 16,900 |
| 22 Nov 2006 | INR | 275 | 279.8 | 273 | 276.7 | 276.7 | +4 (+1.47%) | 35,200 |
| 21 Nov 2006 | INR | 276 | 280 | 271 | 272.7 | 272.7 | -2.75 (-1.00%) | 13,900 |
| 20 Nov 2006 | INR | 287 | 287 | 266.3 | 275.45 | 275.45 | -2.05 (-0.74%) | 28,800 |
| 17 Nov 2006 | INR | 287 | 287 | 274.05 | 277.5 | 277.5 | -5 (-1.77%) | 36,800 |
| 16 Nov 2006 | INR | 286.3 | 290 | 279.5 | 282.5 | 282.5 | -2.8 (-0.98%) | 32,400 |
| 15 Nov 2006 | INR | 295 | 298 | 283 | 285.3 | 285.3 | -1.9 (-0.66%) | 69,400 |
| 14 Nov 2006 | INR | 302.9 | 303.5 | 284.2 | 287.2 | 287.2 | -12.3 (-4.11%) | 73,100 |
| 13 Nov 2006 | INR | 290 | 301.8 | 288 | 299.5 | 299.5 | +12.95 (+4.52%) | 106,800 |
| 10 Nov 2006 | INR | 272.15 | 288 | 272.15 | 286.55 | 286.55 | +10.9 (+3.95%) | 87,800 |
| 9 Nov 2006 | INR | 275 | 279 | 268.35 | 275.65 | 275.65 | +5.05 (+1.87%) | 30,300 |
| 8 Nov 2006 | INR | 279.9 | 279.9 | 266.2 | 270.6 | 270.6 | -3.5 (-1.28%) | 49,700 |
| 7 Nov 2006 | INR | 276 | 277 | 270.25 | 274.1 | 274.1 | -2.5 (-0.90%) | 50,100 |
