| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 910 | 940 | 882.05 | 938 | 936.9693 | +21 (+2.29%) | 3,110,320 |
| 12 Dec 2006 | INR | 974.85 | 1,000.9 | 870.15 | 917 | 915.9924 | -46 (-4.78%) | 3,990,685 |
| 11 Dec 2006 | INR | 1,038.8 | 1,038.8 | 960 | 963 | 961.9419 | -60.5 (-5.91%) | 2,565,630 |
| 8 Dec 2006 | INR | 1,052 | 1,066.9 | 1,022.05 | 1,023.5 | 1,022.3754 | -24.6 (-2.35%) | 1,893,580 |
| 7 Dec 2006 | INR | 1,037 | 1,066.8 | 1,025 | 1,048.1 | 1,046.9484 | +15.1 (+1.46%) | 2,383,705 |
| 6 Dec 2006 | INR | 1,066 | 1,077.6 | 1,021 | 1,033 | 1,031.8649 | -34 (-3.19%) | 2,738,975 |
| 5 Dec 2006 | INR | 1,093 | 1,109.4 | 1,061 | 1,067 | 1,065.8276 | -17 (-1.57%) | 3,399,340 |
| 4 Dec 2006 | INR | 1,125 | 1,125 | 1,080.3 | 1,084 | 1,082.8089 | -29.2 (-2.62%) | 3,291,400 |
| 1 Dec 2006 | INR | 1,050.15 | 1,118 | 1,032.5 | 1,113.2 | 1,111.9768 | +79.2 (+7.66%) | 6,003,825 |
| 30 Nov 2006 | INR | 1,068.7 | 1,072 | 1,027 | 1,034 | 1,032.8638 | -28.2 (-2.65%) | 2,839,715 |
| 29 Nov 2006 | INR | 1,062 | 1,085.3 | 1,058 | 1,062.2 | 1,061.0329 | +18.15 (+1.74%) | 2,228,600 |
| 28 Nov 2006 | INR | 1,038 | 1,092.9 | 1,015.25 | 1,044.05 | 1,042.9028 | -0.95 (-0.09%) | 7,152,275 |
| 27 Nov 2006 | INR | 963 | 1,059 | 962 | 1,045 | 1,043.8518 | +85.9 (+8.96%) | 4,659,260 |
| 24 Nov 2006 | INR | 964 | 975 | 951 | 959.1 | 958.0461 | -1.9 (-0.20%) | 930,045 |
| 23 Nov 2006 | INR | 955 | 985 | 953.15 | 961 | 959.9441 | +6 (+0.63%) | 3,266,760 |
| 22 Nov 2006 | INR | 939.8 | 957.9 | 936.9 | 955 | 953.9507 | +25 (+2.69%) | 2,284,005 |
| 21 Nov 2006 | INR | 918 | 943.5 | 910.6 | 930 | 928.9781 | +21.1 (+2.32%) | 2,073,615 |
| 20 Nov 2006 | INR | 885.9 | 909.85 | 852 | 908.9 | 907.9013 | +19.9 (+2.24%) | 1,929,760 |
| 17 Nov 2006 | INR | 926.7 | 926.7 | 874 | 889 | 888.0232 | -30.25 (-3.29%) | 1,067,795 |
| 16 Nov 2006 | INR | 910 | 936.75 | 907.3 | 919.25 | 918.2399 | +14.1 (+1.56%) | 1,596,410 |
| 15 Nov 2006 | INR | 910 | 924.8 | 898 | 905.15 | 904.1554 | -3.75 (-0.41%) | 2,252,585 |
| 14 Nov 2006 | INR | 940 | 944.45 | 906 | 908.9 | 907.9013 | -31.1 (-3.31%) | 1,655,640 |
| 13 Nov 2006 | INR | 935.1 | 946.75 | 912 | 940 | 938.9671 | +6.1 (+0.65%) | 3,166,395 |
| 10 Nov 2006 | INR | 880 | 935 | 870 | 933.9 | 932.8738 | +55.9 (+6.37%) | 3,756,965 |
| 9 Nov 2006 | INR | 860.5 | 886.1 | 856 | 878 | 877.0353 | +17.5 (+2.03%) | 1,627,165 |
| 8 Nov 2006 | INR | 888.8 | 888.8 | 845 | 860.5 | 859.5545 | -14.7 (-1.68%) | 2,066,680 |
| 7 Nov 2006 | INR | 856 | 892.9 | 853 | 875.2 | 874.2383 | +28.7 (+3.39%) | 5,320,295 |
| 6 Nov 2006 | INR | 810 | 854 | 809.1 | 846.5 | 845.5699 | +36.6 (+4.52%) | 5,276,855 |
| 3 Nov 2006 | INR | 799.9 | 811.95 | 795 | 809.9 | 809.0101 | +19.7 (+2.49%) | 3,439,070 |
| 2 Nov 2006 | INR | 770 | 797 | 766 | 790.2 | 789.3317 | +22 (+2.86%) | 2,453,500 |
