| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 36.2 | 36.8 | 34.55 | 35.45 | 34.3981 | -0.55 (-1.53%) | 88,276 |
| 14 Dec 2006 | INR | 35.5 | 37.45 | 35.25 | 36 | 34.9318 | +0.9 (+2.56%) | 39,716 |
| 13 Dec 2006 | INR | 33.95 | 35.7 | 33.15 | 35.1 | 34.0585 | +1.55 (+4.62%) | 23,539 |
| 12 Dec 2006 | INR | 35.5 | 36.8 | 32.15 | 33.55 | 32.5545 | -2.2 (-6.15%) | 84,027 |
| 11 Dec 2006 | INR | 37.6 | 38.15 | 35.5 | 35.75 | 34.6892 | -1.7 (-4.54%) | 92,451 |
| 8 Dec 2006 | INR | 37.95 | 38.5 | 37.15 | 37.45 | 36.3387 | 0.0 (0.0%) | 57,625 |
| 7 Dec 2006 | INR | 38.25 | 38.75 | 37 | 37.45 | 36.3387 | -0.7 (-1.83%) | 83,301 |
| 6 Dec 2006 | INR | 39 | 39 | 37.55 | 38.15 | 37.018 | -0.55 (-1.42%) | 22,993 |
| 5 Dec 2006 | INR | 39.5 | 39.65 | 38.55 | 38.7 | 37.5516 | -0.15 (-0.39%) | 32,584 |
| 4 Dec 2006 | INR | 38.1 | 40.45 | 38.1 | 38.85 | 37.6972 | +0.85 (+2.24%) | 46,553 |
| 1 Dec 2006 | INR | 37.95 | 39 | 37.5 | 38 | 36.8724 | +0.5 (+1.33%) | 37,089 |
| 30 Nov 2006 | INR | 38.35 | 38.5 | 37.3 | 37.5 | 36.3872 | -0.35 (-0.92%) | 22,317 |
| 29 Nov 2006 | INR | 38.45 | 38.45 | 37.5 | 37.85 | 36.7269 | -0.2 (-0.53%) | 38,342 |
| 28 Nov 2006 | INR | 38 | 38.6 | 38 | 38.05 | 36.9209 | -0.4 (-1.04%) | 26,555 |
| 27 Nov 2006 | INR | 39.4 | 39.75 | 38.3 | 38.45 | 37.3091 | -0.1 (-0.26%) | 18,690 |
| 24 Nov 2006 | INR | 38.9 | 39.25 | 38.3 | 38.55 | 37.4061 | +0.3 (+0.78%) | 28,021 |
| 23 Nov 2006 | INR | 39.25 | 39.6 | 38 | 38.25 | 37.115 | -0.65 (-1.67%) | 22,163 |
| 22 Nov 2006 | INR | 40.9 | 40.9 | 38.8 | 38.9 | 37.7457 | -1.5 (-3.71%) | 28,622 |
| 21 Nov 2006 | INR | 39.95 | 41 | 39.75 | 40.4 | 39.2012 | +0.45 (+1.13%) | 23,463 |
| 20 Nov 2006 | INR | 39 | 40.8 | 37.3 | 39.95 | 38.7645 | +1.05 (+2.70%) | 28,839 |
| 17 Nov 2006 | INR | 41.15 | 41.15 | 38.5 | 38.9 | 37.7457 | -2.2 (-5.35%) | 43,462 |
| 16 Nov 2006 | INR | 43.5 | 43.5 | 41 | 41.1 | 39.8804 | -1.55 (-3.63%) | 64,139 |
| 15 Nov 2006 | INR | 43.85 | 44 | 42.4 | 42.65 | 41.3844 | -1.15 (-2.63%) | 50,739 |
| 14 Nov 2006 | INR | 45.45 | 45.8 | 43.5 | 43.8 | 42.5003 | -0.7 (-1.57%) | 113,385 |
| 13 Nov 2006 | INR | 42.9 | 44.9 | 42.9 | 44.5 | 43.1795 | +2.35 (+5.58%) | 172,786 |
| 10 Nov 2006 | INR | 41.95 | 42.9 | 41.6 | 42.15 | 40.8993 | +0.55 (+1.32%) | 76,546 |
| 9 Nov 2006 | INR | 41 | 42.2 | 41 | 41.6 | 40.3656 | -0.05 (-0.12%) | 23,784 |
| 8 Nov 2006 | INR | 43 | 43 | 41.1 | 41.65 | 40.4141 | 0.0 (0.0%) | 82,226 |
| 7 Nov 2006 | INR | 42.3 | 42.65 | 41.5 | 41.65 | 40.4141 | -0.4 (-0.95%) | 38,610 |
| 6 Nov 2006 | INR | 41.7 | 43 | 41.6 | 42.05 | 40.8022 | +0.75 (+1.82%) | 90,919 |
