| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | INR | 35.85 | 37.8 | 34.8 | 37.8 | 37.8 | +1.75 (+4.85%) | 723,100 |
| 6 Dec 2006 | INR | 36.25 | 36.25 | 35.9 | 36.05 | 36.05 | +0.25 (+0.70%) | 772,900 |
| 5 Dec 2006 | INR | 35.9 | 36 | 34.2 | 35.8 | 35.8 | +1.15 (+3.32%) | 531,400 |
| 4 Dec 2006 | INR | 35.3 | 35.3 | 34.2 | 34.65 | 34.65 | +0.7 (+2.06%) | 279,000 |
| 1 Dec 2006 | INR | 33.95 | 34 | 31.7 | 33.95 | 33.95 | +0.95 (+2.88%) | 227,004 |
| 30 Nov 2006 | INR | 33.85 | 34.25 | 31.25 | 33 | 33 | +0.15 (+0.46%) | 498,114 |
| 29 Nov 2006 | INR | 32.85 | 35.3 | 32.85 | 32.85 | 32.85 | -1.7 (-4.92%) | 487,300 |
| 28 Nov 2006 | INR | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.8 (-4.95%) | 181,200 |
| 27 Nov 2006 | INR | 39.8 | 40.1 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 586,336 |
| 24 Nov 2006 | INR | 40.45 | 40.5 | 37.5 | 38.25 | 38.25 | -1.2 (-3.04%) | 260,000 |
| 23 Nov 2006 | INR | 41.5 | 42 | 39.45 | 39.45 | 39.45 | -2.05 (-4.94%) | 443,400 |
| 22 Nov 2006 | INR | 42 | 42.65 | 39.45 | 41.5 | 41.5 | 0.0 (0.0%) | 341,856 |
| 21 Nov 2006 | INR | 37.9 | 41.7 | 37.9 | 41.5 | 41.5 | +1.65 (+4.14%) | 871,598 |
| 20 Nov 2006 | INR | 39.15 | 39.85 | 38.3 | 39.85 | 39.85 | +1.8 (+4.73%) | 411,980 |
| 17 Nov 2006 | INR | 38.05 | 41.9 | 38.05 | 38.05 | 38.05 | -2 (-4.99%) | 364,000 |
| 16 Nov 2006 | INR | 42.4 | 42.5 | 40.05 | 40.05 | 40.05 | -2.1 (-4.98%) | 292,220 |
| 15 Nov 2006 | INR | 41.9 | 42.15 | 38.85 | 42.15 | 42.15 | +1.3 (+3.18%) | 486,200 |
| 14 Nov 2006 | INR | 42.5 | 42.5 | 39 | 40.85 | 40.85 | -0.15 (-0.37%) | 579,102 |
| 13 Nov 2006 | INR | 39.6 | 42.1 | 39.6 | 41 | 41 | -0.9 (-2.15%) | 223,860 |
| 10 Nov 2006 | INR | 38.4 | 41.9 | 38.35 | 41.9 | 41.9 | +1.45 (+3.58%) | 421,100 |
| 9 Nov 2006 | INR | 42.2 | 42.2 | 39.9 | 40.45 | 40.45 | -1.55 (-3.69%) | 122,450 |
| 8 Nov 2006 | INR | 42 | 42.3 | 40 | 42 | 42 | +0.1 (+0.24%) | 597,200 |
| 7 Nov 2006 | INR | 43.9 | 43.9 | 40.15 | 41.9 | 41.9 | 0.0 (0.0%) | 395,602 |
| 6 Nov 2006 | INR | 42.4 | 42.4 | 40.2 | 41.9 | 41.9 | +1.4 (+3.46%) | 171,000 |
| 3 Nov 2006 | INR | 41.8 | 42 | 40.5 | 40.5 | 40.5 | -0.65 (-1.58%) | 392,350 |
| 2 Nov 2006 | INR | 40 | 41.25 | 40 | 41.15 | 41.15 | +1.85 (+4.71%) | 69,752 |
| 1 Nov 2006 | INR | 39.3 | 39.35 | 38 | 39.3 | 39.3 | +1.8 (+4.80%) | 169,600 |
| 31 Oct 2006 | INR | 37.45 | 37.5 | 37.45 | 37.5 | 37.5 | +1.75 (+4.90%) | 111,000 |
| 30 Oct 2006 | INR | 35.75 | 35.75 | 34.5 | 35.75 | 35.75 | +1.7 (+4.99%) | 129,250 |
| 27 Oct 2006 | INR | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | +1.6 (+4.93%) | 141,100 |
