| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 515 | 515 | 495 | 507.65 | 507.65 | +11.1 (+2.24%) | 1,290,000 |
| 22 Dec 2006 | INR | 493 | 497.9 | 489 | 496.55 | 496.55 | +4.9 (+1.00%) | 1,600,000 |
| 21 Dec 2006 | INR | 499 | 505 | 488 | 491.65 | 491.65 | -7.05 (-1.41%) | 1,850,000 |
| 20 Dec 2006 | INR | 504 | 509.5 | 488.3 | 498.7 | 498.7 | +1.3 (+0.26%) | 3,700,000 |
| 19 Dec 2006 | INR | 510 | 511.5 | 490.05 | 497.4 | 497.4 | -13.25 (-2.59%) | 1,860,000 |
| 18 Dec 2006 | INR | 517 | 520 | 495.25 | 510.65 | 510.65 | +2.85 (+0.56%) | 3,390,000 |
| 15 Dec 2006 | INR | 505 | 515 | 504.3 | 507.8 | 507.8 | +6.7 (+1.34%) | 2,820,000 |
| 14 Dec 2006 | INR | 509 | 519 | 495 | 501.1 | 501.1 | +2.85 (+0.57%) | 3,910,000 |
| 13 Dec 2006 | INR | 487 | 504.4 | 475 | 498.25 | 498.25 | +11.8 (+2.43%) | 3,830,000 |
| 12 Dec 2006 | INR | 509.95 | 509.95 | 466 | 486.45 | 486.45 | -21.2 (-4.18%) | 6,500,000 |
| 11 Dec 2006 | INR | 556 | 556 | 472 | 507.65 | 507.65 | -46.8 (-8.44%) | 5,400,000 |
| 8 Dec 2006 | INR | 555 | 566.25 | 547.55 | 554.45 | 554.45 | -1.35 (-0.24%) | 2,700,000 |
| 7 Dec 2006 | INR | 558 | 559.9 | 547.2 | 555.8 | 555.8 | +1.65 (+0.30%) | 2,500,000 |
| 6 Dec 2006 | INR | 572 | 578.5 | 549.15 | 554.15 | 554.15 | -15.45 (-2.71%) | 2,790,000 |
| 5 Dec 2006 | INR | 579 | 582.2 | 563 | 569.6 | 569.6 | -7.1 (-1.23%) | 3,270,000 |
| 4 Dec 2006 | INR | 556.1 | 581.9 | 555.3 | 576.7 | 576.7 | +21.45 (+3.86%) | 4,890,000 |
| 1 Dec 2006 | INR | 547 | 559 | 540.1 | 555.25 | 555.25 | +10.25 (+1.88%) | 3,300,000 |
| 30 Nov 2006 | INR | 548.9 | 551.25 | 542.1 | 545 | 545 | -0.8 (-0.15%) | 3,350,000 |
| 29 Nov 2006 | INR | 535 | 548.9 | 535 | 545.8 | 545.8 | +9.5 (+1.77%) | 2,870,000 |
| 28 Nov 2006 | INR | 543 | 544 | 525.5 | 536.3 | 536.3 | -10.8 (-1.97%) | 2,520,000 |
| 27 Nov 2006 | INR | 548 | 551 | 542.15 | 547.1 | 547.1 | +0.3 (+0.05%) | 2,160,000 |
| 24 Nov 2006 | INR | 540 | 553.25 | 536.5 | 546.8 | 546.8 | +5.7 (+1.05%) | 3,530,000 |
| 23 Nov 2006 | INR | 545.4 | 545.4 | 533 | 541.1 | 541.1 | -1.2 (-0.22%) | 2,130,000 |
| 22 Nov 2006 | INR | 540 | 547.65 | 540 | 542.3 | 542.3 | +2.95 (+0.55%) | 3,190,000 |
| 21 Nov 2006 | INR | 542 | 547 | 535 | 539.35 | 539.35 | +1 (+0.19%) | 2,500,000 |
| 20 Nov 2006 | INR | 534.15 | 543.75 | 520.4 | 538.35 | 538.35 | +4.25 (+0.80%) | 3,330,000 |
| 17 Nov 2006 | INR | 549.8 | 554.9 | 523.15 | 534.1 | 534.1 | -20.15 (-3.64%) | 6,980,000 |
| 16 Nov 2006 | INR | 546.65 | 565.8 | 546.25 | 554.25 | 554.25 | +7.6 (+1.39%) | 12,410,000 |
| 15 Nov 2006 | INR | 519 | 553.5 | 517 | 546.65 | 546.65 | +30.05 (+5.82%) | 9,900,000 |
| 14 Nov 2006 | INR | 521 | 526 | 512.5 | 516.6 | 516.6 | -3 (-0.58%) | 2,770,000 |
