| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 314 | 314 | 305 | 305 | 305 | -6.05 (-1.95%) | 12,783 |
| 5 Dec 2006 | INR | 318 | 318.5 | 311.05 | 311.05 | 311.05 | -2.6 (-0.83%) | 12,737 |
| 4 Dec 2006 | INR | 326.9 | 327.9 | 313.6 | 313.65 | 313.65 | -2.35 (-0.74%) | 11,781 |
| 1 Dec 2006 | INR | 318 | 332 | 315.15 | 316 | 316 | -1.6 (-0.50%) | 110,745 |
| 30 Nov 2006 | INR | 315.6 | 320 | 311 | 317.6 | 317.6 | +2 (+0.63%) | 16,864 |
| 29 Nov 2006 | INR | 317 | 319.8 | 315.05 | 315.6 | 315.6 | +3.6 (+1.15%) | 9,615 |
| 28 Nov 2006 | INR | 313 | 317 | 311 | 312 | 312 | -2.1 (-0.67%) | 5,421 |
| 27 Nov 2006 | INR | 315.1 | 318.95 | 313 | 314.1 | 314.1 | +2.1 (+0.67%) | 7,155 |
| 24 Nov 2006 | INR | 310 | 320 | 310 | 312 | 312 | -1 (-0.32%) | 16,151 |
| 23 Nov 2006 | INR | 315 | 324 | 311.75 | 313 | 313 | +2 (+0.64%) | 52,485 |
| 22 Nov 2006 | INR | 314 | 319.9 | 308.8 | 311 | 311 | -3 (-0.96%) | 14,567 |
| 21 Nov 2006 | INR | 309.9 | 322.4 | 307 | 314 | 314 | +11.95 (+3.96%) | 46,901 |
| 20 Nov 2006 | INR | 304.8 | 310 | 290 | 302.05 | 302.05 | -3.05 (-1.00%) | 44,475 |
| 17 Nov 2006 | INR | 315 | 317.3 | 302 | 305.1 | 305.1 | -6.85 (-2.20%) | 20,840 |
| 16 Nov 2006 | INR | 329 | 329 | 308.1 | 311.95 | 311.95 | -15.05 (-4.60%) | 59,320 |
| 15 Nov 2006 | INR | 323.9 | 336.4 | 313.05 | 327 | 327 | +12 (+3.81%) | 358,800 |
| 14 Nov 2006 | INR | 321.2 | 321.3 | 314 | 315 | 315 | -3 (-0.94%) | 20,786 |
| 13 Nov 2006 | INR | 315.1 | 325 | 310.95 | 318 | 318 | +4.35 (+1.39%) | 47,404 |
| 10 Nov 2006 | INR | 326 | 326 | 306 | 313.65 | 313.65 | -6.35 (-1.98%) | 101,320 |
| 9 Nov 2006 | INR | 305 | 345 | 304 | 320 | 320 | +18 (+5.96%) | 508,127 |
| 8 Nov 2006 | INR | 308 | 308 | 298 | 302 | 302 | -1.5 (-0.49%) | 8,587 |
| 7 Nov 2006 | INR | 311 | 314.95 | 303.5 | 303.5 | 303.5 | -3.5 (-1.14%) | 8,386 |
| 6 Nov 2006 | INR | 303 | 311 | 301.5 | 307 | 307 | -1 (-0.32%) | 17,306 |
| 3 Nov 2006 | INR | 314 | 315 | 306 | 308 | 308 | -7.55 (-2.39%) | 9,732 |
| 2 Nov 2006 | INR | 320 | 320 | 308 | 315.55 | 315.55 | -1.45 (-0.46%) | 75,997 |
| 1 Nov 2006 | INR | 291 | 337 | 290 | 317 | 317 | +25.3 (+8.67%) | 232,429 |
| 31 Oct 2006 | INR | 289.9 | 291.75 | 286.05 | 291.7 | 291.7 | +6.25 (+2.19%) | 58,185 |
| 30 Oct 2006 | INR | 293 | 293 | 283.05 | 285.45 | 285.45 | -5.05 (-1.74%) | 13,075 |
| 27 Oct 2006 | INR | 294.95 | 310 | 287 | 290.5 | 290.5 | +3.5 (+1.22%) | 28,657 |
| 26 Oct 2006 | INR | 286 | 290.95 | 285.3 | 287 | 287 | +3.9 (+1.38%) | 65,763 |
