| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | INR | 38 | 38 | 34 | 34.45 | 34.45 | -1.8 (-4.97%) | 7,662 |
| 4 Dec 2006 | INR | 37.9 | 38.9 | 35.65 | 36.25 | 36.25 | -1.5 (-3.97%) | 12,365 |
| 1 Dec 2006 | INR | 35.45 | 38.7 | 35.25 | 37.75 | 37.75 | +2.55 (+7.24%) | 43,807 |
| 30 Nov 2006 | INR | 33 | 36.9 | 33 | 35.2 | 35.2 | +1.6 (+4.76%) | 26,284 |
| 29 Nov 2006 | INR | 32.35 | 33.8 | 32.25 | 33.6 | 33.6 | +1.25 (+3.86%) | 9,485 |
| 28 Nov 2006 | INR | 32.2 | 32.85 | 32 | 32.35 | 32.35 | +0.05 (+0.15%) | 6,275 |
| 27 Nov 2006 | INR | 31.85 | 32.6 | 31.85 | 32.3 | 32.3 | -0.3 (-0.92%) | 3,584 |
| 24 Nov 2006 | INR | 32.5 | 33.8 | 31.7 | 32.6 | 32.6 | +0.95 (+3.00%) | 16,435 |
| 23 Nov 2006 | INR | 31.9 | 32 | 31.1 | 31.65 | 31.65 | -0.15 (-0.47%) | 7,474 |
| 22 Nov 2006 | INR | 33.8 | 33.85 | 31.7 | 31.8 | 31.8 | -1.2 (-3.64%) | 10,756 |
| 21 Nov 2006 | INR | 31.5 | 33.9 | 31.5 | 33 | 33 | +0.5 (+1.54%) | 12,515 |
| 20 Nov 2006 | INR | 32.6 | 32.7 | 30 | 32.5 | 32.5 | -1.1 (-3.27%) | 20,505 |
| 17 Nov 2006 | INR | 36.5 | 36.5 | 32.6 | 33.6 | 33.6 | -0.35 (-1.03%) | 25,889 |
| 16 Nov 2006 | INR | 31.9 | 34.85 | 31.5 | 33.95 | 33.95 | +2.95 (+9.52%) | 41,988 |
| 15 Nov 2006 | INR | 30.5 | 32.5 | 30.5 | 31 | 31 | -1 (-3.13%) | 9,015 |
| 14 Nov 2006 | INR | 31.75 | 33 | 31.55 | 32 | 32 | -0.35 (-1.08%) | 32,190 |
| 13 Nov 2006 | INR | 31.8 | 32.8 | 29.7 | 32.35 | 32.35 | +2.95 (+10.03%) | 38,786 |
| 10 Nov 2006 | INR | 30.9 | 30.9 | 29.4 | 29.4 | 29.4 | -0.15 (-0.51%) | 13,335 |
| 9 Nov 2006 | INR | 29.4 | 30.75 | 28.75 | 29.55 | 29.55 | +0.6 (+2.07%) | 17,862 |
| 8 Nov 2006 | INR | 28.35 | 30.8 | 28.35 | 28.95 | 28.95 | -0.35 (-1.19%) | 9,261 |
| 7 Nov 2006 | INR | 28.65 | 31.9 | 28.65 | 29.3 | 29.3 | -0.65 (-2.17%) | 26,918 |
| 6 Nov 2006 | INR | 29.9 | 31.5 | 29.8 | 29.95 | 29.95 | +0.9 (+3.10%) | 23,152 |
| 3 Nov 2006 | INR | 29.75 | 30.4 | 28.85 | 29.05 | 29.05 | -0.25 (-0.85%) | 13,803 |
| 2 Nov 2006 | INR | 30.6 | 30.6 | 29.3 | 29.3 | 29.3 | -0.1 (-0.34%) | 12,370 |
| 1 Nov 2006 | INR | 30.35 | 30.55 | 29 | 29.4 | 29.4 | -0.05 (-0.17%) | 15,482 |
| 31 Oct 2006 | INR | 31.9 | 31.9 | 28.95 | 29.45 | 29.45 | -0.9 (-2.97%) | 16,195 |
| 30 Oct 2006 | INR | 31.9 | 32.5 | 30.1 | 30.35 | 30.35 | -2.1 (-6.47%) | 12,070 |
| 27 Oct 2006 | INR | 35 | 35.5 | 31.9 | 32.45 | 32.45 | -1.8 (-5.26%) | 52,092 |
| 26 Oct 2006 | INR | 28 | 34.25 | 28 | 34.25 | 34.25 | +5.65 (+19.76%) | 93,998 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 28.6 | 28.6 | 0.0 (0.0%) | 0 |
