| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 542 | 552.4 | 536.1 | 544.9 | 544.9 | +5 (+0.93%) | 112,940 |
| 22 Dec 2006 | INR | 544.85 | 559.5 | 534.1 | 539.9 | 539.9 | +3.9 (+0.73%) | 242,683 |
| 21 Dec 2006 | INR | 517.4 | 551 | 513 | 536 | 536 | +11.1 (+2.11%) | 417,864 |
| 20 Dec 2006 | INR | 500 | 532 | 500 | 524.9 | 524.9 | +32.9 (+6.69%) | 233,298 |
| 19 Dec 2006 | INR | 528 | 528 | 490.1 | 492 | 492 | -34 (-6.46%) | 139,143 |
| 18 Dec 2006 | INR | 495 | 527.9 | 480 | 526 | 526 | +37.95 (+7.78%) | 277,716 |
| 15 Dec 2006 | INR | 500 | 506 | 485.2 | 488.05 | 488.05 | -8.5 (-1.71%) | 94,182 |
| 14 Dec 2006 | INR | 464 | 502 | 463 | 496.55 | 496.55 | +32.65 (+7.04%) | 148,567 |
| 13 Dec 2006 | INR | 450 | 465.9 | 437 | 463.9 | 463.9 | +13.9 (+3.09%) | 86,048 |
| 12 Dec 2006 | INR | 490 | 505 | 446.9 | 450 | 450 | -45.5 (-9.18%) | 142,656 |
| 11 Dec 2006 | INR | 517 | 518.7 | 481.05 | 495.5 | 495.5 | -18.5 (-3.60%) | 148,949 |
| 8 Dec 2006 | INR | 533 | 533.9 | 513.55 | 514 | 514 | -14 (-2.65%) | 108,413 |
| 7 Dec 2006 | INR | 538 | 551 | 526.1 | 528 | 528 | -7 (-1.31%) | 348,439 |
| 6 Dec 2006 | INR | 519 | 544.45 | 518 | 535 | 535 | +18.75 (+3.63%) | 446,811 |
| 5 Dec 2006 | INR | 522.7 | 528.2 | 513.5 | 516.25 | 516.25 | -3.25 (-0.63%) | 146,577 |
| 4 Dec 2006 | INR | 522.6 | 529.5 | 514.25 | 519.5 | 519.5 | -0.15 (-0.03%) | 103,017 |
| 1 Dec 2006 | INR | 522 | 530.5 | 513.75 | 519.65 | 519.65 | +1.45 (+0.28%) | 157,999 |
| 30 Nov 2006 | INR | 522.85 | 537 | 515.5 | 518.2 | 518.2 | +0.7 (+0.14%) | 131,868 |
| 29 Nov 2006 | INR | 525.7 | 532.45 | 515 | 517.5 | 517.5 | -0.5 (-0.10%) | 116,407 |
| 28 Nov 2006 | INR | 535 | 536.8 | 516.6 | 518 | 518 | -22 (-4.07%) | 197,335 |
| 27 Nov 2006 | INR | 525.9 | 545 | 518 | 540 | 540 | +14.9 (+2.84%) | 261,341 |
| 24 Nov 2006 | INR | 530 | 537.25 | 520 | 525.1 | 525.1 | -0.9 (-0.17%) | 155,369 |
| 23 Nov 2006 | INR | 540 | 546 | 523 | 526 | 526 | -7.3 (-1.37%) | 216,765 |
| 22 Nov 2006 | INR | 530 | 546 | 523 | 533.3 | 533.3 | +7.3 (+1.39%) | 391,446 |
| 21 Nov 2006 | INR | 515.5 | 534.45 | 514.15 | 526 | 526 | +15.6 (+3.06%) | 278,357 |
| 20 Nov 2006 | INR | 550 | 550 | 495.8 | 510.4 | 510.4 | -42.6 (-7.70%) | 556,665 |
| 17 Nov 2006 | INR | 587.3 | 589 | 538 | 553 | 553 | -31.7 (-5.42%) | 225,100 |
| 16 Nov 2006 | INR | 594.8 | 600.9 | 580 | 584.7 | 584.7 | -0.3 (-0.05%) | 476,670 |
| 15 Nov 2006 | INR | 598 | 603 | 583.6 | 585 | 585 | -9 (-1.52%) | 603,203 |
| 14 Nov 2006 | INR | 588.4 | 604 | 573 | 594 | 594 | +12 (+2.06%) | 1,105,397 |
