| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Nov 2006 | INR | 516 | 521 | 513 | 519.6 | 519.6 | +2.7 (+0.52%) | 2,640,000 |
| 10 Nov 2006 | INR | 518 | 522.7 | 512.3 | 516.9 | 516.9 | +0.55 (+0.11%) | 4,320,000 |
| 9 Nov 2006 | INR | 511.25 | 520 | 509.35 | 516.35 | 516.35 | +6.5 (+1.27%) | 2,540,000 |
| 8 Nov 2006 | INR | 514 | 514.7 | 501 | 509.85 | 509.85 | -3.2 (-0.62%) | 2,920,000 |
| 7 Nov 2006 | INR | 515.9 | 518.5 | 510 | 513.05 | 513.05 | -2.8 (-0.54%) | 2,670,000 |
| 6 Nov 2006 | INR | 520.1 | 524.65 | 512 | 515.85 | 515.85 | -3.85 (-0.74%) | 2,750,000 |
| 3 Nov 2006 | INR | 523.4 | 523.8 | 517 | 519.7 | 519.7 | -4.2 (-0.80%) | 1,990,000 |
| 2 Nov 2006 | INR | 523 | 527.8 | 519.25 | 523.9 | 523.9 | +3.6 (+0.69%) | 2,490,000 |
| 1 Nov 2006 | INR | 522.9 | 526.5 | 517.1 | 520.3 | 520.3 | +1.2 (+0.23%) | 2,410,000 |
| 31 Oct 2006 | INR | 523.9 | 529.7 | 515 | 519.1 | 519.1 | +0.1 (+0.02%) | 6,360,000 |
| 30 Oct 2006 | INR | 524 | 535.9 | 515.9 | 519 | 519 | -4.9 (-0.94%) | 5,530,000 |
| 27 Oct 2006 | INR | 508.95 | 527 | 505.2 | 523.9 | 523.9 | +18.75 (+3.71%) | 4,510,000 |
| 26 Oct 2006 | INR | 500 | 511 | 495.5 | 505.15 | 505.15 | +5.1 (+1.02%) | 5,860,000 |
| 23 Oct 2006 | INR | 515 | 520 | 495.5 | 500.05 | 500.05 | -11.5 (-2.25%) | 2,960,000 |
| 21 Oct 2006 | INR | 515 | 516 | 510 | 511.55 | 511.55 | -2.95 (-0.57%) | 180,700 |
| 20 Oct 2006 | INR | 525 | 525 | 511.55 | 514.5 | 514.5 | -5.3 (-1.02%) | 2,790,000 |
| 19 Oct 2006 | INR | 500.05 | 526 | 500.05 | 519.8 | 519.8 | -3.35 (-0.64%) | 1,060,000 |
| 18 Oct 2006 | INR | 528.9 | 529.9 | 521 | 523.15 | 523.15 | -1.5 (-0.29%) | 1,880,000 |
| 17 Oct 2006 | INR | 528.7 | 531.7 | 521.2 | 524.65 | 524.65 | -0.8 (-0.15%) | 2,550,000 |
| 16 Oct 2006 | INR | 450 | 532 | 450 | 525.45 | 525.45 | -0.9 (-0.17%) | 2,610,000 |
| 13 Oct 2006 | INR | 542.3 | 544.9 | 525 | 526.35 | 526.35 | -1.8 (-0.34%) | 2,010,000 |
| 12 Oct 2006 | INR | 523.7 | 529.9 | 515.2 | 528.15 | 528.15 | +6.7 (+1.28%) | 3,000,000 |
| 11 Oct 2006 | INR | 534 | 534 | 517.15 | 521.45 | 521.45 | -5.9 (-1.12%) | 2,860,000 |
| 10 Oct 2006 | INR | 535.7 | 536 | 525.15 | 527.35 | 527.35 | -4.6 (-0.86%) | 1,690,000 |
| 9 Oct 2006 | INR | 520 | 536 | 520 | 531.95 | 531.95 | -3.6 (-0.67%) | 1,890,000 |
| 6 Oct 2006 | INR | 540 | 540.75 | 532.35 | 535.55 | 535.55 | -2.9 (-0.54%) | 2,170,000 |
| 5 Oct 2006 | INR | 523.4 | 543.9 | 523.4 | 538.45 | 538.45 | +16.4 (+3.14%) | 6,720,000 |
| 4 Oct 2006 | INR | 525 | 527 | 516.35 | 522.05 | 522.05 | -3.6 (-0.68%) | 2,710,000 |
| 3 Oct 2006 | INR | 529 | 530 | 521 | 525.65 | 525.65 | -0.65 (-0.12%) | 2,360,000 |
| 29 Sep 2006 | INR | 526 | 529.95 | 519.25 | 526.3 | 526.3 | -0.75 (-0.14%) | 4,090,000 |
