| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 28.8 | 29.75 | 28.8 | 29.55 | 29.55 | +0.8 (+2.78%) | 4,307 |
| 13 Dec 2006 | INR | 27.5 | 29.55 | 27.5 | 28.75 | 28.75 | +0.2 (+0.70%) | 6,512 |
| 12 Dec 2006 | INR | 29.4 | 29.75 | 28.5 | 28.55 | 28.55 | -0.75 (-2.56%) | 6,767 |
| 11 Dec 2006 | INR | 30.7 | 30.7 | 29.25 | 29.3 | 29.3 | -0.7 (-2.33%) | 6,636 |
| 8 Dec 2006 | INR | 30.2 | 30.5 | 29.5 | 30 | 30 | 0.0 (0.0%) | 7,426 |
| 7 Dec 2006 | INR | 29.7 | 30.25 | 29.7 | 30 | 30 | 0.0 (0.0%) | 3,774 |
| 6 Dec 2006 | INR | 30.25 | 30.5 | 29.9 | 30 | 30 | -0.15 (-0.50%) | 11,897 |
| 5 Dec 2006 | INR | 30 | 30.5 | 29.75 | 30.15 | 30.15 | +0.25 (+0.84%) | 15,900 |
| 4 Dec 2006 | INR | 30.4 | 30.4 | 29.4 | 29.9 | 29.9 | 0.0 (0.0%) | 12,247 |
| 1 Dec 2006 | INR | 29.5 | 30.45 | 29.5 | 29.9 | 29.9 | -0.1 (-0.33%) | 9,306 |
| 30 Nov 2006 | INR | 30.65 | 30.65 | 29.7 | 30 | 30 | 0.0 (0.0%) | 14,370 |
| 29 Nov 2006 | INR | 30.5 | 30.7 | 29.65 | 30 | 30 | -0.7 (-2.28%) | 10,994 |
| 28 Nov 2006 | INR | 29.55 | 30.8 | 29.5 | 30.7 | 30.7 | -0.1 (-0.32%) | 3,659 |
| 27 Nov 2006 | INR | 29.65 | 30.9 | 29.6 | 30.8 | 30.8 | +0.6 (+1.99%) | 3,170 |
| 24 Nov 2006 | INR | 31 | 31 | 29.4 | 30.2 | 30.2 | -0.3 (-0.98%) | 8,272 |
| 23 Nov 2006 | INR | 30.05 | 30.85 | 30 | 30.5 | 30.5 | -0.2 (-0.65%) | 5,640 |
| 22 Nov 2006 | INR | 30.45 | 30.7 | 30 | 30.7 | 30.7 | +0.8 (+2.68%) | 3,580 |
| 21 Nov 2006 | INR | 31.5 | 31.5 | 29.7 | 29.9 | 29.9 | +0.35 (+1.18%) | 8,173 |
| 20 Nov 2006 | INR | 29.15 | 29.8 | 29.05 | 29.55 | 29.55 | +0.2 (+0.68%) | 5,644 |
| 17 Nov 2006 | INR | 31.75 | 31.9 | 29.1 | 29.35 | 29.35 | -1.6 (-5.17%) | 17,248 |
| 16 Nov 2006 | INR | 31.6 | 31.6 | 30.5 | 30.95 | 30.95 | +0.65 (+2.15%) | 15,298 |
| 15 Nov 2006 | INR | 33 | 33 | 30 | 30.3 | 30.3 | -0.35 (-1.14%) | 50,990 |
| 14 Nov 2006 | INR | 33.5 | 33.65 | 30.3 | 30.65 | 30.65 | -1 (-3.16%) | 29,916 |
| 13 Nov 2006 | INR | 33 | 33 | 31 | 31.65 | 31.65 | 0.0 (0.0%) | 31,213 |
| 10 Nov 2006 | INR | 32 | 32 | 31.5 | 31.65 | 31.65 | +0.25 (+0.80%) | 9,227 |
| 9 Nov 2006 | INR | 32.15 | 32.35 | 31.1 | 31.4 | 31.4 | -0.25 (-0.79%) | 28,957 |
| 8 Nov 2006 | INR | 33.6 | 33.65 | 31.3 | 31.65 | 31.65 | -1.05 (-3.21%) | 18,430 |
| 7 Nov 2006 | INR | 33.4 | 33.95 | 32.5 | 32.7 | 32.7 | 0.0 (0.0%) | 24,937 |
| 6 Nov 2006 | INR | 33 | 33.3 | 32.3 | 32.7 | 32.7 | -0.35 (-1.06%) | 12,098 |
| 3 Nov 2006 | INR | 33.95 | 33.95 | 32.8 | 33.05 | 33.05 | -0.25 (-0.75%) | 8,297 |
