| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 309.99 | 320.01 | 309.99 | 318.45 | 212.3 | +12.39 (+4.05%) | 2,571 |
| 22 Dec 2006 | INR | 309.99 | 312 | 305.01 | 306.06 | 204.04 | -3.45 (-1.11%) | 342 |
| 21 Dec 2006 | INR | 306 | 309.99 | 300.99 | 309.51 | 206.34 | +3.66 (+1.20%) | 1,758 |
| 20 Dec 2006 | INR | 312 | 317.4 | 301.74 | 305.85 | 203.9 | -12.15 (-3.82%) | 1,080 |
| 19 Dec 2006 | INR | 312 | 318 | 312 | 318 | 212 | +4.95 (+1.58%) | 156 |
| 18 Dec 2006 | INR | 309.99 | 315 | 308.01 | 313.05 | 208.7 | -2.25 (-0.71%) | 1,290 |
| 15 Dec 2006 | INR | 318 | 322.89 | 315.3 | 315.3 | 210.2 | +3.3 (+1.06%) | 132 |
| 14 Dec 2006 | INR | 322.89 | 322.89 | 312 | 312 | 208 | +2.01 (+0.65%) | 234 |
| 13 Dec 2006 | INR | 300.99 | 324.54 | 300.99 | 309.99 | 206.66 | +6.93 (+2.29%) | 399 |
| 12 Dec 2006 | INR | 315 | 324 | 300.54 | 303.06 | 202.04 | -14.25 (-4.49%) | 1,710 |
| 11 Dec 2006 | INR | 327.99 | 329.31 | 311.19 | 317.31 | 211.54 | -12.69 (-3.85%) | 1,494 |
| 8 Dec 2006 | INR | 324.99 | 336.99 | 324.99 | 330 | 220 | +4.41 (+1.35%) | 360 |
| 7 Dec 2006 | INR | 315 | 335.46 | 315 | 325.59 | 217.06 | -6.21 (-1.87%) | 5,946 |
| 6 Dec 2006 | INR | 325.11 | 335.01 | 324.99 | 331.8 | 221.2 | -1.11 (-0.33%) | 1,296 |
| 5 Dec 2006 | INR | 332.1 | 336 | 330 | 332.91 | 221.94 | +4.5 (+1.37%) | 2,586 |
| 4 Dec 2006 | INR | 339.99 | 350.01 | 324.99 | 328.41 | 218.94 | -9.6 (-2.84%) | 16,008 |
| 1 Dec 2006 | INR | 345 | 345 | 338.01 | 338.01 | 225.34 | -1.98 (-0.58%) | 540 |
| 30 Nov 2006 | INR | 341.04 | 351.99 | 335.25 | 339.99 | 226.66 | -3.21 (-0.94%) | 4,962 |
| 29 Nov 2006 | INR | 350.01 | 350.04 | 341.79 | 343.2 | 228.8 | -1.8 (-0.52%) | 2,043 |
| 28 Nov 2006 | INR | 345 | 369 | 336.99 | 345 | 230 | +8.19 (+2.43%) | 2,724 |
| 27 Nov 2006 | INR | 345 | 345 | 335.01 | 336.81 | 224.54 | -13.2 (-3.77%) | 1,032 |
| 24 Nov 2006 | INR | 350.01 | 368.79 | 350.01 | 350.01 | 233.34 | -0.03 (-0.01%) | 1,791 |
| 23 Nov 2006 | INR | 350.01 | 359.01 | 350.01 | 350.04 | 233.36 | +0.03 (+0.01%) | 2,835 |
| 22 Nov 2006 | INR | 342 | 350.01 | 342 | 350.01 | 233.34 | +0.57 (+0.16%) | 789 |
| 21 Nov 2006 | INR | 344.49 | 349.5 | 344.49 | 349.44 | 232.96 | +8.79 (+2.58%) | 408 |
| 20 Nov 2006 | INR | 345 | 345 | 330 | 340.65 | 227.1 | -18.69 (-5.20%) | 1,299 |
| 17 Nov 2006 | INR | 359.61 | 362.01 | 357.51 | 359.34 | 239.56 | +2.64 (+0.74%) | 2,073 |
| 16 Nov 2006 | INR | 354.99 | 360.99 | 350.01 | 356.7 | 237.8 | -3.3 (-0.92%) | 2,931 |
| 15 Nov 2006 | INR | 357.51 | 360 | 357.51 | 360 | 240 | -2.94 (-0.81%) | 570 |
| 14 Nov 2006 | INR | 367.5 | 367.71 | 355.2 | 362.94 | 241.96 | +2.04 (+0.57%) | 2,100 |
