| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 40.95 | 40.95 | 39.1 | 39.5 | 39.5 | -0.65 (-1.62%) | 42,615 |
| 8 Dec 2006 | INR | 40.1 | 40.45 | 40.05 | 40.15 | 40.15 | -0.8 (-1.95%) | 18,818 |
| 7 Dec 2006 | INR | 40.8 | 41.2 | 40 | 40.95 | 40.95 | +0.25 (+0.61%) | 37,284 |
| 6 Dec 2006 | INR | 41.05 | 41.75 | 40.7 | 40.7 | 40.7 | -0.9 (-2.16%) | 30,262 |
| 5 Dec 2006 | INR | 41.5 | 42 | 41 | 41.6 | 41.6 | +0.2 (+0.48%) | 31,975 |
| 4 Dec 2006 | INR | 42.1 | 42.15 | 41.1 | 41.4 | 41.4 | -0.6 (-1.43%) | 27,354 |
| 1 Dec 2006 | INR | 42.45 | 43.4 | 41.5 | 42 | 42 | +0.45 (+1.08%) | 67,213 |
| 30 Nov 2006 | INR | 42.5 | 42.5 | 41.25 | 41.55 | 41.55 | -0.9 (-2.12%) | 21,828 |
| 29 Nov 2006 | INR | 42.6 | 43.2 | 42.05 | 42.45 | 42.45 | -0.05 (-0.12%) | 38,484 |
| 28 Nov 2006 | INR | 42.3 | 45 | 41.6 | 42.5 | 42.5 | -0.15 (-0.35%) | 61,651 |
| 27 Nov 2006 | INR | 42.55 | 42.95 | 42.3 | 42.65 | 42.65 | +0.1 (+0.24%) | 40,110 |
| 24 Nov 2006 | INR | 41.1 | 42.55 | 41.1 | 42.55 | 42.55 | +1.05 (+2.53%) | 38,838 |
| 23 Nov 2006 | INR | 42.35 | 42.35 | 41.05 | 41.5 | 41.5 | -0.3 (-0.72%) | 22,190 |
| 22 Nov 2006 | INR | 41.4 | 42.9 | 40.65 | 41.8 | 41.8 | +1.15 (+2.83%) | 52,612 |
| 21 Nov 2006 | INR | 40 | 41.7 | 39.3 | 40.65 | 40.65 | +0.15 (+0.37%) | 37,429 |
| 20 Nov 2006 | INR | 40.3 | 42 | 39.65 | 40.5 | 40.5 | -0.9 (-2.17%) | 28,496 |
| 17 Nov 2006 | INR | 42.05 | 42.8 | 41.1 | 41.4 | 41.4 | -1.1 (-2.59%) | 33,208 |
| 16 Nov 2006 | INR | 42 | 43.9 | 41.6 | 42.5 | 42.5 | +0.25 (+0.59%) | 52,183 |
| 15 Nov 2006 | INR | 42.5 | 42.5 | 42 | 42.25 | 42.25 | -0.45 (-1.05%) | 41,813 |
| 14 Nov 2006 | INR | 43.95 | 43.95 | 42.5 | 42.7 | 42.7 | -0.85 (-1.95%) | 29,910 |
| 13 Nov 2006 | INR | 43.5 | 44.1 | 42.3 | 43.55 | 43.55 | -0.05 (-0.11%) | 56,683 |
| 10 Nov 2006 | INR | 44.1 | 44.1 | 42.3 | 43.6 | 43.6 | -0.55 (-1.25%) | 56,160 |
| 9 Nov 2006 | INR | 44.05 | 44.7 | 43.7 | 44.15 | 44.15 | +0.15 (+0.34%) | 32,250 |
| 8 Nov 2006 | INR | 45.1 | 45.1 | 43.5 | 44 | 44 | -0.9 (-2.00%) | 56,038 |
| 7 Nov 2006 | INR | 45.1 | 46.9 | 44.55 | 44.9 | 44.9 | -0.3 (-0.66%) | 82,857 |
| 6 Nov 2006 | INR | 45.6 | 45.75 | 44.85 | 45.2 | 45.2 | -0.2 (-0.44%) | 40,142 |
| 3 Nov 2006 | INR | 45.95 | 46.25 | 45.05 | 45.4 | 45.4 | -0.05 (-0.11%) | 43,666 |
| 2 Nov 2006 | INR | 46 | 46.2 | 45.4 | 45.45 | 45.45 | -0.3 (-0.66%) | 37,065 |
| 1 Nov 2006 | INR | 45.3 | 47 | 45 | 45.75 | 45.75 | +0.1 (+0.22%) | 47,525 |
| 31 Oct 2006 | INR | 45.2 | 46.2 | 44.85 | 45.65 | 45.65 | 0.0 (0.0%) | 57,805 |
