| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 415 | 438 | 413.35 | 426.4 | 42.64 | +15.4 (+3.75%) | 64,140 |
| 13 Dec 2006 | INR | 402 | 415 | 394.85 | 411 | 41.1 | +16 (+4.05%) | 40,256 |
| 12 Dec 2006 | INR | 426.2 | 443.9 | 393 | 395 | 39.5 | -35 (-8.14%) | 27,470 |
| 11 Dec 2006 | INR | 455 | 464.4 | 426 | 430 | 43 | -17.1 (-3.82%) | 30,314 |
| 8 Dec 2006 | INR | 462.65 | 467.7 | 447 | 447.1 | 44.71 | -10.9 (-2.38%) | 22,881 |
| 7 Dec 2006 | INR | 461.75 | 476 | 453.25 | 458 | 45.8 | +6.8 (+1.51%) | 50,479 |
| 6 Dec 2006 | INR | 476 | 478.75 | 450.65 | 451.2 | 45.12 | -22.55 (-4.76%) | 49,983 |
| 5 Dec 2006 | INR | 480 | 484.25 | 470 | 473.75 | 47.375 | -2.95 (-0.62%) | 39,343 |
| 4 Dec 2006 | INR | 495.6 | 504.9 | 468 | 476.7 | 47.67 | -9.6 (-1.97%) | 89,964 |
| 1 Dec 2006 | INR | 465 | 486.3 | 458.1 | 486.3 | 48.63 | +22.4 (+4.83%) | 97,298 |
| 30 Nov 2006 | INR | 486.6 | 486.6 | 459 | 463.9 | 46.39 | -18.1 (-3.76%) | 95,075 |
| 29 Nov 2006 | INR | 499 | 508 | 476.3 | 482 | 48.2 | -12.5 (-2.53%) | 253,486 |
| 28 Nov 2006 | INR | 480.6 | 522.5 | 471.25 | 494.5 | 49.45 | +12.3 (+2.55%) | 1,005,660 |
| 27 Nov 2006 | INR | 451 | 482.2 | 444 | 482.2 | 48.22 | +41.75 (+9.48%) | 528,472 |
| 24 Nov 2006 | INR | 400 | 440.45 | 398 | 440.45 | 44.045 | +44.45 (+11.22%) | 585,825 |
| 23 Nov 2006 | INR | 403.1 | 407.4 | 396 | 396 | 39.6 | -7 (-1.74%) | 8,721 |
| 22 Nov 2006 | INR | 403.05 | 412.9 | 401.1 | 403 | 40.3 | +1.1 (+0.27%) | 19,016 |
| 21 Nov 2006 | INR | 414 | 418 | 401 | 401.9 | 40.19 | -1 (-0.25%) | 25,371 |
| 20 Nov 2006 | INR | 413.45 | 423.45 | 400.1 | 402.9 | 40.29 | -0.2 (-0.05%) | 63,596 |
| 17 Nov 2006 | INR | 407 | 411 | 390.1 | 403.1 | 40.31 | +1.1 (+0.27%) | 17,676 |
| 16 Nov 2006 | INR | 408.4 | 415 | 401 | 402 | 40.2 | -0.8 (-0.20%) | 10,604 |
| 15 Nov 2006 | INR | 411 | 413.8 | 400 | 402.8 | 40.28 | -1.2 (-0.30%) | 14,886 |
| 14 Nov 2006 | INR | 418 | 422 | 402.25 | 404 | 40.4 | -14 (-3.35%) | 12,090 |
| 13 Nov 2006 | INR | 417 | 427 | 416.8 | 418 | 41.8 | -0.05 (-0.01%) | 13,851 |
| 10 Nov 2006 | INR | 415 | 434.5 | 412.6 | 418.05 | 41.805 | +2.2 (+0.53%) | 66,783 |
| 9 Nov 2006 | INR | 400.05 | 428 | 400.05 | 415.85 | 41.585 | +13.85 (+3.45%) | 45,564 |
| 8 Nov 2006 | INR | 406.5 | 415 | 400.1 | 402 | 40.2 | -3 (-0.74%) | 10,381 |
| 7 Nov 2006 | INR | 419 | 419 | 404.35 | 405 | 40.5 | -7.15 (-1.73%) | 12,452 |
| 6 Nov 2006 | INR | 407 | 420 | 406 | 412.15 | 41.215 | +1.15 (+0.28%) | 22,862 |
| 3 Nov 2006 | INR | 414 | 421 | 408 | 411 | 41.1 | -7 (-1.67%) | 16,886 |
