| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 38.9 | 38.9 | 38.2 | 38.9 | 38.9 | +1.9 (+5.14%) | 5,988 |
| 13 Dec 2006 | INR | 37 | 38 | 36.2 | 37 | 37 | -0.9 (-2.37%) | 11,923 |
| 12 Dec 2006 | INR | 37.6 | 39.25 | 36.7 | 37.9 | 37.9 | -0.6 (-1.56%) | 56,422 |
| 11 Dec 2006 | INR | 37.75 | 39.5 | 37.75 | 38.5 | 38.5 | -0.35 (-0.90%) | 23,414 |
| 8 Dec 2006 | INR | 37.05 | 39.4 | 37.05 | 38.85 | 38.85 | +0.45 (+1.17%) | 10,699 |
| 7 Dec 2006 | INR | 41 | 41 | 38 | 38.4 | 38.4 | -0.9 (-2.29%) | 23,147 |
| 6 Dec 2006 | INR | 37.55 | 39.3 | 37.55 | 39.3 | 39.3 | +2 (+5.36%) | 42,306 |
| 5 Dec 2006 | INR | 39.6 | 39.9 | 37.25 | 37.3 | 37.3 | -1.6 (-4.11%) | 17,508 |
| 4 Dec 2006 | INR | 41.95 | 41.95 | 38.15 | 38.9 | 38.9 | -1.25 (-3.11%) | 25,660 |
| 1 Dec 2006 | INR | 38.25 | 40.15 | 38.25 | 40.15 | 40.15 | +1.9 (+4.97%) | 38,969 |
| 30 Nov 2006 | INR | 40.6 | 41 | 38.1 | 38.25 | 38.25 | -1.85 (-4.61%) | 25,480 |
| 29 Nov 2006 | INR | 39.6 | 41.25 | 39.6 | 40.1 | 40.1 | +0.5 (+1.26%) | 31,808 |
| 28 Nov 2006 | INR | 39 | 41.25 | 37.75 | 39.6 | 39.6 | -0.1 (-0.25%) | 47,488 |
| 27 Nov 2006 | INR | 43.5 | 43.65 | 39.55 | 39.7 | 39.7 | -1.9 (-4.57%) | 180,649 |
| 24 Nov 2006 | INR | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | +1.95 (+4.92%) | 20,313 |
| 23 Nov 2006 | INR | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | +1.85 (+4.89%) | 10,315 |
| 22 Nov 2006 | INR | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | +1.8 (+5%) | 23,922 |
| 21 Nov 2006 | INR | 36 | 36 | 35.65 | 36 | 36 | +1.7 (+4.96%) | 17,615 |
| 20 Nov 2006 | INR | 33.8 | 34.3 | 32.1 | 34.3 | 34.3 | +1.6 (+4.89%) | 35,238 |
| 17 Nov 2006 | INR | 34.4 | 35 | 32.7 | 32.7 | 32.7 | -1.15 (-3.40%) | 30,620 |
| 16 Nov 2006 | INR | 33.75 | 35 | 33.75 | 33.85 | 33.85 | +0.15 (+0.45%) | 21,620 |
| 15 Nov 2006 | INR | 34.5 | 35 | 33.25 | 33.7 | 33.7 | -0.6 (-1.75%) | 24,681 |
| 14 Nov 2006 | INR | 35.5 | 36.85 | 34.3 | 34.3 | 34.3 | -2 (-5.51%) | 53,420 |
| 13 Nov 2006 | INR | 37.5 | 37.5 | 35.6 | 36.3 | 36.3 | -0.65 (-1.76%) | 25,810 |
| 10 Nov 2006 | INR | 36.2 | 37.8 | 36.2 | 36.95 | 36.95 | -0.4 (-1.07%) | 31,739 |
| 9 Nov 2006 | INR | 39 | 39.5 | 37.25 | 37.35 | 37.35 | -1.85 (-4.72%) | 60,504 |
| 8 Nov 2006 | INR | 38.1 | 39.95 | 38 | 39.2 | 39.2 | +1.65 (+4.39%) | 140,958 |
| 7 Nov 2006 | INR | 40 | 40.5 | 37.5 | 37.55 | 37.55 | -1.9 (-4.82%) | 55,928 |
| 6 Nov 2006 | INR | 41.45 | 41.45 | 38.25 | 39.45 | 39.45 | +1.75 (+4.64%) | 184,805 |
| 3 Nov 2006 | INR | 37.7 | 37.7 | 37.2 | 37.7 | 37.7 | +3.4 (+9.91%) | 62,497 |
