| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 51.5 | 51.5 | 48 | 48.55 | 48.55 | -2.45 (-4.80%) | 55,132 |
| 8 Dec 2006 | INR | 50.9 | 52.9 | 50.6 | 51 | 51 | +0.55 (+1.09%) | 52,684 |
| 7 Dec 2006 | INR | 53.35 | 53.35 | 50 | 50.45 | 50.45 | -2.4 (-4.54%) | 179,424 |
| 6 Dec 2006 | INR | 56 | 56.5 | 52.5 | 52.85 | 52.85 | -2.6 (-4.69%) | 68,677 |
| 5 Dec 2006 | INR | 58.5 | 59 | 55.15 | 55.45 | 55.45 | -2.2 (-3.82%) | 117,217 |
| 4 Dec 2006 | INR | 50 | 59 | 50 | 57.65 | 57.65 | +3.3 (+6.07%) | 178,017 |
| 1 Dec 2006 | INR | 55.3 | 55.9 | 53.1 | 54.35 | 54.35 | -0.15 (-0.28%) | 51,382 |
| 30 Nov 2006 | INR | 54 | 56.85 | 53.1 | 54.5 | 54.5 | +1.3 (+2.44%) | 69,127 |
| 29 Nov 2006 | INR | 53.8 | 54.35 | 53 | 53.2 | 53.2 | +0.75 (+1.43%) | 35,174 |
| 28 Nov 2006 | INR | 52.65 | 55.5 | 52 | 52.45 | 52.45 | -0.6 (-1.13%) | 42,347 |
| 27 Nov 2006 | INR | 52 | 56.8 | 52 | 53.05 | 53.05 | -1.8 (-3.28%) | 37,751 |
| 24 Nov 2006 | INR | 51 | 58 | 50.1 | 54.85 | 54.85 | +4.5 (+8.94%) | 105,206 |
| 23 Nov 2006 | INR | 51.9 | 51.9 | 50 | 50.35 | 50.35 | -1.6 (-3.08%) | 34,883 |
| 22 Nov 2006 | INR | 51.3 | 51.95 | 51.05 | 51.95 | 51.95 | +1.4 (+2.77%) | 21,648 |
| 21 Nov 2006 | INR | 51.6 | 52.45 | 49 | 50.55 | 50.55 | -0.85 (-1.65%) | 49,228 |
| 20 Nov 2006 | INR | 51.5 | 52.15 | 50 | 51.4 | 51.4 | -0.65 (-1.25%) | 34,538 |
| 17 Nov 2006 | INR | 53.9 | 54.25 | 51.5 | 52.05 | 52.05 | -1.45 (-2.71%) | 37,218 |
| 16 Nov 2006 | INR | 54.45 | 54.45 | 53 | 53.5 | 53.5 | -0.35 (-0.65%) | 31,189 |
| 15 Nov 2006 | INR | 55.5 | 56 | 53.55 | 53.85 | 53.85 | -1.05 (-1.91%) | 34,797 |
| 14 Nov 2006 | INR | 56.9 | 56.9 | 54.6 | 54.9 | 54.9 | -1.35 (-2.40%) | 37,497 |
| 13 Nov 2006 | INR | 54.8 | 57.45 | 54.8 | 56.25 | 56.25 | +2.35 (+4.36%) | 94,418 |
| 10 Nov 2006 | INR | 55 | 55 | 53.5 | 53.9 | 53.9 | -0.65 (-1.19%) | 28,849 |
| 9 Nov 2006 | INR | 56.1 | 56.1 | 54.25 | 54.55 | 54.55 | +0.15 (+0.28%) | 41,125 |
| 8 Nov 2006 | INR | 57 | 57 | 54.05 | 54.4 | 54.4 | -2.05 (-3.63%) | 51,224 |
| 7 Nov 2006 | INR | 58 | 58.25 | 55.1 | 56.45 | 56.45 | +3.15 (+5.91%) | 122,178 |
| 6 Nov 2006 | INR | 54 | 54.5 | 53.05 | 53.3 | 53.3 | -0.05 (-0.09%) | 24,151 |
| 3 Nov 2006 | INR | 52.2 | 55 | 52.2 | 53.35 | 53.35 | +0.35 (+0.66%) | 25,597 |
| 2 Nov 2006 | INR | 52.65 | 53.95 | 52.1 | 53 | 53 | -0.5 (-0.93%) | 22,242 |
| 1 Nov 2006 | INR | 54.75 | 56.5 | 52 | 53.5 | 53.5 | -1.25 (-2.28%) | 27,847 |
| 31 Oct 2006 | INR | 55 | 55.5 | 54.65 | 54.75 | 54.75 | -0.7 (-1.26%) | 30,463 |
