| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 27.45 | 28.75 | 26 | 26.85 | 26.85 | -0.15 (-0.56%) | 13,059 |
| 11 Dec 2006 | INR | 29.5 | 29.5 | 26.45 | 27 | 27 | -1.55 (-5.43%) | 28,365 |
| 8 Dec 2006 | INR | 30.8 | 30.8 | 28.5 | 28.55 | 28.55 | -0.55 (-1.89%) | 10,304 |
| 7 Dec 2006 | INR | 28.5 | 29.5 | 28.5 | 29.1 | 29.1 | -0.05 (-0.17%) | 13,246 |
| 6 Dec 2006 | INR | 32.8 | 32.8 | 28.5 | 29.15 | 29.15 | -2.75 (-8.62%) | 41,182 |
| 5 Dec 2006 | INR | 34.9 | 34.9 | 31.8 | 31.9 | 31.9 | +0.05 (+0.16%) | 113,796 |
| 4 Dec 2006 | INR | 29.3 | 34 | 29 | 31.85 | 31.85 | +2.95 (+10.21%) | 275,795 |
| 1 Dec 2006 | INR | 29.9 | 29.9 | 26 | 28.9 | 28.9 | +3 (+11.58%) | 117,888 |
| 30 Nov 2006 | INR | 26.9 | 27 | 25.35 | 25.9 | 25.9 | -0.65 (-2.45%) | 20,832 |
| 29 Nov 2006 | INR | 27.4 | 27.4 | 26.05 | 26.55 | 26.55 | -0.2 (-0.75%) | 11,280 |
| 28 Nov 2006 | INR | 27.25 | 27.3 | 26.75 | 26.75 | 26.75 | 0.0 (0.0%) | 7,971 |
| 27 Nov 2006 | INR | 27.7 | 28.4 | 26 | 26.75 | 26.75 | -0.95 (-3.43%) | 24,967 |
| 24 Nov 2006 | INR | 26.05 | 28.05 | 26.05 | 27.7 | 27.7 | +1.45 (+5.52%) | 13,626 |
| 23 Nov 2006 | INR | 26.55 | 26.7 | 25.55 | 26.25 | 26.25 | -0.3 (-1.13%) | 6,266 |
| 22 Nov 2006 | INR | 27.4 | 27.45 | 26.1 | 26.55 | 26.55 | -0.2 (-0.75%) | 14,586 |
| 21 Nov 2006 | INR | 27.2 | 27.25 | 26.05 | 26.75 | 26.75 | +0.55 (+2.10%) | 10,000 |
| 20 Nov 2006 | INR | 27 | 27 | 24.5 | 26.2 | 26.2 | +1.3 (+5.22%) | 12,584 |
| 17 Nov 2006 | INR | 24.5 | 25.7 | 24.25 | 24.9 | 24.9 | -0.35 (-1.39%) | 19,115 |
| 16 Nov 2006 | INR | 27.55 | 27.55 | 25.2 | 25.25 | 25.25 | -0.4 (-1.56%) | 17,374 |
| 15 Nov 2006 | INR | 27.25 | 28 | 25.4 | 25.65 | 25.65 | -1.55 (-5.70%) | 41,358 |
| 14 Nov 2006 | INR | 27.75 | 27.75 | 26.75 | 27.2 | 27.2 | -0.3 (-1.09%) | 63,253 |
| 13 Nov 2006 | INR | 27.9 | 28.3 | 27.4 | 27.5 | 27.5 | -0.45 (-1.61%) | 16,959 |
| 10 Nov 2006 | INR | 27.85 | 28.8 | 27.6 | 27.95 | 27.95 | +0.3 (+1.08%) | 25,334 |
| 9 Nov 2006 | INR | 28.5 | 28.5 | 27.1 | 27.65 | 27.65 | -0.45 (-1.60%) | 19,361 |
| 8 Nov 2006 | INR | 28.9 | 29 | 28.05 | 28.1 | 28.1 | -0.8 (-2.77%) | 14,239 |
| 7 Nov 2006 | INR | 30 | 30 | 27.75 | 28.9 | 28.9 | -0.05 (-0.17%) | 35,616 |
| 6 Nov 2006 | INR | 29.95 | 30.75 | 28 | 28.95 | 28.95 | -1.5 (-4.93%) | 46,489 |
| 3 Nov 2006 | INR | 31.9 | 33 | 30 | 30.45 | 30.45 | -1.6 (-4.99%) | 67,204 |
| 2 Nov 2006 | INR | 32.65 | 33 | 32.05 | 32.05 | 32.05 | -0.45 (-1.38%) | 25,535 |
| 1 Nov 2006 | INR | 33 | 33.7 | 32.4 | 32.5 | 32.5 | -0.2 (-0.61%) | 18,443 |
