| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 29 | 30 | 28.15 | 29.25 | 29.25 | +1.2 (+4.28%) | 7,289 |
| 12 Dec 2006 | INR | 29.95 | 30.45 | 27.9 | 28.05 | 28.05 | -1.3 (-4.43%) | 45,257 |
| 11 Dec 2006 | INR | 29.25 | 31.3 | 29.05 | 29.35 | 29.35 | -0.4 (-1.34%) | 38,612 |
| 8 Dec 2006 | INR | 29.95 | 30.55 | 29.5 | 29.75 | 29.75 | -0.5 (-1.65%) | 19,608 |
| 7 Dec 2006 | INR | 30.5 | 30.9 | 29.75 | 30.25 | 30.25 | +0.4 (+1.34%) | 13,067 |
| 6 Dec 2006 | INR | 30.9 | 30.9 | 29.8 | 29.85 | 29.85 | -0.7 (-2.29%) | 17,944 |
| 5 Dec 2006 | INR | 31.35 | 31.35 | 30.5 | 30.55 | 30.55 | -0.25 (-0.81%) | 29,084 |
| 4 Dec 2006 | INR | 31.35 | 31.35 | 30.55 | 30.8 | 30.8 | +0.05 (+0.16%) | 35,641 |
| 1 Dec 2006 | INR | 33 | 33 | 30.35 | 30.75 | 30.75 | -1.6 (-4.95%) | 60,061 |
| 30 Nov 2006 | INR | 31.3 | 33 | 30.7 | 32.35 | 32.35 | +1.55 (+5.03%) | 51,011 |
| 29 Nov 2006 | INR | 30.9 | 31.45 | 30 | 30.8 | 30.8 | +0.75 (+2.50%) | 45,402 |
| 28 Nov 2006 | INR | 30.1 | 30.65 | 30 | 30.05 | 30.05 | -0.55 (-1.80%) | 29,198 |
| 27 Nov 2006 | INR | 30.75 | 31.4 | 30.5 | 30.6 | 30.6 | +0.15 (+0.49%) | 23,843 |
| 24 Nov 2006 | INR | 30.1 | 30.9 | 30 | 30.45 | 30.45 | +0.45 (+1.50%) | 8,152 |
| 23 Nov 2006 | INR | 30.65 | 31 | 29.8 | 30 | 30 | -0.65 (-2.12%) | 58,940 |
| 22 Nov 2006 | INR | 31.8 | 32 | 30.65 | 30.65 | 30.65 | -0.5 (-1.61%) | 13,342 |
| 21 Nov 2006 | INR | 31.7 | 31.7 | 30 | 31.15 | 31.15 | +0.4 (+1.30%) | 31,187 |
| 20 Nov 2006 | INR | 29.4 | 31.7 | 28.6 | 30.75 | 30.75 | +0.8 (+2.67%) | 55,923 |
| 17 Nov 2006 | INR | 31.1 | 31.4 | 29.8 | 29.95 | 29.95 | -1.25 (-4.01%) | 40,960 |
| 16 Nov 2006 | INR | 31.7 | 31.9 | 30.5 | 31.2 | 31.2 | -0.05 (-0.16%) | 41,665 |
| 15 Nov 2006 | INR | 31.4 | 32 | 31 | 31.25 | 31.25 | -0.3 (-0.95%) | 24,593 |
| 14 Nov 2006 | INR | 32.4 | 32.5 | 31.5 | 31.55 | 31.55 | -0.35 (-1.10%) | 16,931 |
| 13 Nov 2006 | INR | 31.75 | 32.5 | 31.75 | 31.9 | 31.9 | -0.75 (-2.30%) | 26,619 |
| 10 Nov 2006 | INR | 32.6 | 33 | 31.8 | 32.65 | 32.65 | +0.75 (+2.35%) | 33,430 |
| 9 Nov 2006 | INR | 33.7 | 33.7 | 31.5 | 31.9 | 31.9 | -1.4 (-4.20%) | 105,030 |
| 8 Nov 2006 | INR | 33.55 | 34 | 33 | 33.3 | 33.3 | -0.7 (-2.06%) | 26,061 |
| 7 Nov 2006 | INR | 33.5 | 34.1 | 33 | 34 | 34 | +0.6 (+1.80%) | 53,339 |
| 6 Nov 2006 | INR | 32.95 | 33.95 | 32.95 | 33.4 | 33.4 | +0.65 (+1.98%) | 70,590 |
| 3 Nov 2006 | INR | 32.7 | 33.45 | 32.5 | 32.75 | 32.75 | -0.2 (-0.61%) | 33,876 |
| 2 Nov 2006 | INR | 33.25 | 33.8 | 32.8 | 32.95 | 32.95 | -0.45 (-1.35%) | 48,761 |
