| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2006 | INR | 46.1 | 46.4 | 43.6 | 43.95 | 43.95 | -2.15 (-4.66%) | 19,649 |
| 8 Dec 2006 | INR | 47 | 47.95 | 45.75 | 46.1 | 46.1 | -0.65 (-1.39%) | 23,124 |
| 7 Dec 2006 | INR | 49.4 | 49.4 | 46.25 | 46.75 | 46.75 | -1.25 (-2.60%) | 34,240 |
| 6 Dec 2006 | INR | 48 | 50.2 | 47.15 | 48 | 48 | +1.05 (+2.24%) | 86,275 |
| 5 Dec 2006 | INR | 45 | 47.5 | 45 | 46.95 | 46.95 | +2.1 (+4.68%) | 91,990 |
| 4 Dec 2006 | INR | 46 | 46 | 44.4 | 44.85 | 44.85 | +0.35 (+0.79%) | 15,171 |
| 1 Dec 2006 | INR | 44.7 | 46.9 | 43.8 | 44.5 | 44.5 | +0.3 (+0.68%) | 62,316 |
| 30 Nov 2006 | INR | 45 | 45.4 | 44 | 44.2 | 44.2 | -0.2 (-0.45%) | 17,643 |
| 29 Nov 2006 | INR | 44.9 | 45.75 | 44.2 | 44.4 | 44.4 | -0.2 (-0.45%) | 42,431 |
| 28 Nov 2006 | INR | 45.6 | 46 | 44.2 | 44.6 | 44.6 | -0.9 (-1.98%) | 58,502 |
| 27 Nov 2006 | INR | 48 | 48.5 | 45.05 | 45.5 | 45.5 | -1.75 (-3.70%) | 66,597 |
| 24 Nov 2006 | INR | 48.6 | 49.95 | 47 | 47.25 | 47.25 | +0.05 (+0.11%) | 47,924 |
| 23 Nov 2006 | INR | 50.5 | 50.5 | 46.6 | 47.2 | 47.2 | -2.45 (-4.93%) | 45,784 |
| 22 Nov 2006 | INR | 50.5 | 51.35 | 49.5 | 49.65 | 49.65 | -0.3 (-0.60%) | 85,554 |
| 21 Nov 2006 | INR | 49.65 | 53.9 | 49.65 | 49.95 | 49.95 | +1.1 (+2.25%) | 201,640 |
| 20 Nov 2006 | INR | 49.9 | 50.9 | 47.6 | 48.85 | 48.85 | -0.6 (-1.21%) | 190,940 |
| 17 Nov 2006 | INR | 44.45 | 52.05 | 44.45 | 49.45 | 49.45 | +5.35 (+12.13%) | 369,652 |
| 16 Nov 2006 | INR | 44.5 | 45 | 44 | 44.1 | 44.1 | -0.3 (-0.68%) | 17,577 |
| 15 Nov 2006 | INR | 44.95 | 45 | 44 | 44.4 | 44.4 | -0.2 (-0.45%) | 12,326 |
| 14 Nov 2006 | INR | 46.45 | 46.7 | 44.35 | 44.6 | 44.6 | -1.45 (-3.15%) | 23,979 |
| 13 Nov 2006 | INR | 46.05 | 46.7 | 45.7 | 46.05 | 46.05 | +0.35 (+0.77%) | 18,162 |
| 10 Nov 2006 | INR | 46.45 | 47.2 | 45.35 | 45.7 | 45.7 | -0.2 (-0.44%) | 73,114 |
| 9 Nov 2006 | INR | 45.45 | 47.6 | 43 | 45.9 | 45.9 | +1.15 (+2.57%) | 104,962 |
| 8 Nov 2006 | INR | 46.5 | 46.75 | 44.7 | 44.75 | 44.75 | -1.3 (-2.82%) | 15,277 |
| 7 Nov 2006 | INR | 46.8 | 47.25 | 46 | 46.05 | 46.05 | -0.2 (-0.43%) | 40,501 |
| 6 Nov 2006 | INR | 46.5 | 47.25 | 46 | 46.25 | 46.25 | +0.05 (+0.11%) | 16,596 |
| 3 Nov 2006 | INR | 47.25 | 47.8 | 45.5 | 46.2 | 46.2 | -1.55 (-3.25%) | 42,775 |
| 2 Nov 2006 | INR | 47.75 | 48.1 | 47.4 | 47.75 | 47.75 | +0.3 (+0.63%) | 11,606 |
| 1 Nov 2006 | INR | 48.5 | 48.85 | 47 | 47.45 | 47.45 | -0.6 (-1.25%) | 11,919 |
| 31 Oct 2006 | INR | 50.6 | 50.6 | 47.1 | 48.05 | 48.05 | -0.9 (-1.84%) | 21,809 |
