| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 29.55 | 30.5 | 29 | 30.15 | 30.15 | +0.85 (+2.90%) | 143,388 |
| 5 Dec 2006 | INR | 29.15 | 29.55 | 29.15 | 29.3 | 29.3 | -0.05 (-0.17%) | 43,539 |
| 4 Dec 2006 | INR | 29.25 | 29.65 | 29.05 | 29.35 | 29.35 | -0.15 (-0.51%) | 57,605 |
| 1 Dec 2006 | INR | 29.75 | 29.75 | 29.25 | 29.5 | 29.5 | 0.0 (0.0%) | 73,316 |
| 30 Nov 2006 | INR | 29.9 | 29.9 | 29.3 | 29.5 | 29.5 | 0.0 (0.0%) | 52,270 |
| 29 Nov 2006 | INR | 29.3 | 29.75 | 29.25 | 29.5 | 29.5 | +0.25 (+0.85%) | 39,608 |
| 28 Nov 2006 | INR | 29.5 | 29.5 | 28.75 | 29.25 | 29.25 | -0.25 (-0.85%) | 65,735 |
| 27 Nov 2006 | INR | 29.75 | 29.75 | 29.35 | 29.5 | 29.5 | +0.25 (+0.85%) | 69,113 |
| 24 Nov 2006 | INR | 29.95 | 30 | 29.05 | 29.25 | 29.25 | -0.5 (-1.68%) | 72,926 |
| 23 Nov 2006 | INR | 30 | 30.05 | 29 | 29.75 | 29.75 | +0.15 (+0.51%) | 172,709 |
| 22 Nov 2006 | INR | 29.25 | 29.8 | 29 | 29.6 | 29.6 | +0.15 (+0.51%) | 186,718 |
| 21 Nov 2006 | INR | 29 | 30.05 | 28.9 | 29.45 | 29.45 | +0.8 (+2.79%) | 246,017 |
| 20 Nov 2006 | INR | 28.85 | 28.9 | 28 | 28.65 | 28.65 | -0.35 (-1.21%) | 78,954 |
| 17 Nov 2006 | INR | 29.75 | 29.8 | 28.75 | 29 | 29 | -0.5 (-1.69%) | 256,530 |
| 16 Nov 2006 | INR | 29.25 | 29.75 | 29.25 | 29.5 | 29.5 | +0.25 (+0.85%) | 116,945 |
| 15 Nov 2006 | INR | 29.25 | 29.55 | 28.75 | 29.25 | 29.25 | -0.15 (-0.51%) | 101,777 |
| 14 Nov 2006 | INR | 30 | 30.4 | 29.15 | 29.4 | 29.4 | -0.4 (-1.34%) | 194,190 |
| 13 Nov 2006 | INR | 29.85 | 30 | 29.1 | 29.8 | 29.8 | +0.7 (+2.41%) | 234,608 |
| 10 Nov 2006 | INR | 28.8 | 29.95 | 28.3 | 29.1 | 29.1 | +0.55 (+1.93%) | 222,167 |
| 9 Nov 2006 | INR | 28.9 | 28.9 | 28.3 | 28.55 | 28.55 | +0.45 (+1.60%) | 150,113 |
| 8 Nov 2006 | INR | 27.55 | 28.3 | 27.55 | 28.1 | 28.1 | +0.1 (+0.36%) | 238,813 |
| 7 Nov 2006 | INR | 28 | 28.5 | 27.3 | 28 | 28 | +0.15 (+0.54%) | 248,994 |
| 6 Nov 2006 | INR | 27.6 | 28.8 | 27.5 | 27.85 | 27.85 | -0.2 (-0.71%) | 212,580 |
| 3 Nov 2006 | INR | 28.5 | 28.5 | 27.8 | 28.05 | 28.05 | -0.55 (-1.92%) | 97,394 |
| 2 Nov 2006 | INR | 28 | 28.9 | 27.25 | 28.6 | 28.6 | +1 (+3.62%) | 241,704 |
| 1 Nov 2006 | INR | 26.3 | 28.25 | 26.3 | 27.6 | 27.6 | 0.0 (0.0%) | 201,849 |
| 31 Oct 2006 | INR | 28.95 | 28.95 | 27.5 | 27.6 | 27.6 | -1.1 (-3.83%) | 217,825 |
| 30 Oct 2006 | INR | 30 | 30.45 | 28.25 | 28.7 | 28.7 | -1 (-3.37%) | 259,738 |
| 27 Oct 2006 | INR | 31.55 | 31.55 | 29.5 | 29.7 | 29.7 | -0.4 (-1.33%) | 677,047 |
| 26 Oct 2006 | INR | 30.1 | 30.1 | 29.4 | 30.1 | 30.1 | +2.7 (+9.85%) | 1,659,995 |
