| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2006 | INR | 383.95 | 419.9 | 381.4 | 399.4 | 399.4 | +19.8 (+5.22%) | 702,024 |
| 28 Dec 2006 | INR | 384.8 | 387.85 | 378 | 379.6 | 379.6 | -2.65 (-0.69%) | 61,502 |
| 27 Dec 2006 | INR | 385 | 393 | 380 | 382.25 | 382.25 | -0.1 (-0.03%) | 91,892 |
| 26 Dec 2006 | INR | 373.4 | 385 | 373.4 | 382.35 | 382.35 | +6.1 (+1.62%) | 46,156 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 376.25 | 376.25 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 374.45 | 381 | 372.3 | 376.25 | 376.25 | +1.45 (+0.39%) | 43,526 |
| 21 Dec 2006 | INR | 378.4 | 378.7 | 373 | 374.8 | 374.8 | +0.3 (+0.08%) | 34,842 |
| 20 Dec 2006 | INR | 379.95 | 390 | 372 | 374.5 | 374.5 | -2.25 (-0.60%) | 54,620 |
| 19 Dec 2006 | INR | 378.5 | 389 | 367 | 376.75 | 376.75 | -2.5 (-0.66%) | 98,088 |
| 18 Dec 2006 | INR | 392 | 394.8 | 375.55 | 379.25 | 379.25 | -11.85 (-3.03%) | 46,556 |
| 15 Dec 2006 | INR | 389 | 394.5 | 384.5 | 391.1 | 391.1 | +11.95 (+3.15%) | 812,786 |
| 14 Dec 2006 | INR | 377 | 381.05 | 375.3 | 379.15 | 379.15 | +5.1 (+1.36%) | 340,726 |
| 13 Dec 2006 | INR | 375.85 | 375.9 | 365 | 374.05 | 374.05 | +2.2 (+0.59%) | 110,274 |
| 12 Dec 2006 | INR | 376 | 383.5 | 365 | 371.85 | 371.85 | -9.1 (-2.39%) | 249,810 |
| 11 Dec 2006 | INR | 385 | 389.4 | 371 | 380.95 | 380.95 | -8.9 (-2.28%) | 122,738 |
| 8 Dec 2006 | INR | 399 | 400.85 | 383.2 | 389.85 | 389.85 | -8.55 (-2.15%) | 107,582 |
| 7 Dec 2006 | INR | 390 | 403 | 384.5 | 398.4 | 398.4 | +15.55 (+4.06%) | 320,664 |
| 6 Dec 2006 | INR | 377.75 | 384 | 377.75 | 382.85 | 382.85 | +7.85 (+2.09%) | 113,610 |
| 5 Dec 2006 | INR | 376.5 | 384.9 | 373.75 | 375 | 375 | +2.2 (+0.59%) | 103,088 |
| 4 Dec 2006 | INR | 383.95 | 383.95 | 371.1 | 372.8 | 372.8 | -5.2 (-1.38%) | 59,358 |
| 1 Dec 2006 | INR | 384.95 | 385 | 372 | 378 | 378 | -2.75 (-0.72%) | 44,544 |
| 30 Nov 2006 | INR | 375 | 385 | 375 | 380.75 | 380.75 | +7.7 (+2.06%) | 65,142 |
| 29 Nov 2006 | INR | 380 | 386.9 | 368.05 | 373.05 | 373.05 | -4.7 (-1.24%) | 70,514 |
| 28 Nov 2006 | INR | 381 | 395 | 376 | 377.75 | 377.75 | -11.7 (-3.00%) | 180,478 |
| 27 Nov 2006 | INR | 372.25 | 392 | 372.05 | 389.45 | 389.45 | +16.7 (+4.48%) | 220,576 |
| 24 Nov 2006 | INR | 366.4 | 376 | 365 | 372.75 | 372.75 | +6.4 (+1.75%) | 129,474 |
| 23 Nov 2006 | INR | 380 | 380.9 | 364.9 | 366.35 | 366.35 | -11.75 (-3.11%) | 74,646 |
| 22 Nov 2006 | INR | 378 | 380.25 | 375 | 378.1 | 378.1 | +2.75 (+0.73%) | 103,782 |
| 21 Nov 2006 | INR | 378 | 384.9 | 373.5 | 375.35 | 375.35 | -2.45 (-0.65%) | 201,970 |
| 20 Nov 2006 | INR | 381 | 386.5 | 366 | 377.8 | 377.8 | -9.1 (-2.35%) | 177,670 |
