| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 44.05 | 44.9 | 43 | 44.5 | 11.125 | +0.55 (+1.25%) | 7,463 |
| 30 Nov 2006 | INR | 45.45 | 45.55 | 43.25 | 43.95 | 10.9875 | +0.1 (+0.23%) | 6,980 |
| 29 Nov 2006 | INR | 43.2 | 46.65 | 43.15 | 43.85 | 10.9625 | -1.15 (-2.56%) | 17,006 |
| 28 Nov 2006 | INR | 43.95 | 45.45 | 43.8 | 45 | 11.25 | -0.15 (-0.33%) | 7,079 |
| 27 Nov 2006 | INR | 44.45 | 48.5 | 44 | 45.15 | 11.2875 | +1.8 (+4.15%) | 16,803 |
| 24 Nov 2006 | INR | 43.85 | 44.35 | 42.7 | 43.35 | 10.8375 | +0.65 (+1.52%) | 11,085 |
| 23 Nov 2006 | INR | 42.2 | 45.7 | 42.2 | 42.7 | 10.675 | -0.3 (-0.70%) | 18,165 |
| 22 Nov 2006 | INR | 43.05 | 43.5 | 42.1 | 43 | 10.75 | -1.45 (-3.26%) | 8,391 |
| 21 Nov 2006 | INR | 41.5 | 45 | 41.5 | 44.45 | 11.1125 | +1.95 (+4.59%) | 5,946 |
| 20 Nov 2006 | INR | 41 | 42.5 | 40.1 | 42.5 | 10.625 | +0.5 (+1.19%) | 7,090 |
| 17 Nov 2006 | INR | 44.05 | 44.5 | 40.2 | 42 | 10.5 | -3.25 (-7.18%) | 13,930 |
| 16 Nov 2006 | INR | 43.25 | 45.25 | 43.2 | 45.25 | 11.3125 | +0.8 (+1.80%) | 8,233 |
| 15 Nov 2006 | INR | 44.8 | 46.1 | 44 | 44.45 | 11.1125 | -0.8 (-1.77%) | 10,803 |
| 14 Nov 2006 | INR | 45.95 | 46 | 44 | 45.25 | 11.3125 | +0.25 (+0.56%) | 9,581 |
| 13 Nov 2006 | INR | 44 | 46.7 | 44 | 45 | 11.25 | -0.95 (-2.07%) | 11,902 |
| 10 Nov 2006 | INR | 48 | 48 | 45.8 | 45.95 | 11.4875 | -0.9 (-1.92%) | 7,821 |
| 9 Nov 2006 | INR | 46.3 | 48.9 | 46 | 46.85 | 11.7125 | +0.85 (+1.85%) | 10,956 |
| 8 Nov 2006 | INR | 49 | 49 | 45 | 46 | 11.5 | -3 (-6.12%) | 14,380 |
| 7 Nov 2006 | INR | 49.1 | 51.75 | 48.5 | 49 | 12.25 | -0.5 (-1.01%) | 17,450 |
| 6 Nov 2006 | INR | 49.75 | 53 | 48.65 | 49.5 | 12.375 | -2 (-3.88%) | 18,477 |
| 3 Nov 2006 | INR | 56.3 | 56.3 | 51.1 | 51.5 | 12.875 | -0.25 (-0.48%) | 91,226 |
| 2 Nov 2006 | INR | 51.3 | 51.75 | 50.9 | 51.75 | 12.9375 | +4.7 (+9.99%) | 22,096 |
| 1 Nov 2006 | INR | 44.1 | 47.05 | 44.1 | 47.05 | 11.7625 | +4.25 (+9.93%) | 12,887 |
| 31 Oct 2006 | INR | 45.05 | 45.1 | 42.6 | 42.8 | 10.7 | -2.7 (-5.93%) | 14,368 |
| 30 Oct 2006 | INR | 46.5 | 47 | 45.5 | 45.5 | 11.375 | -0.25 (-0.55%) | 5,600 |
| 27 Oct 2006 | INR | 46.05 | 46.7 | 45.7 | 45.75 | 11.4375 | -0.45 (-0.97%) | 4,314 |
| 26 Oct 2006 | INR | 46.1 | 46.4 | 45.5 | 46.2 | 11.55 | 0.0 (0.0%) | 5,122 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 46.2 | 11.55 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 46.2 | 11.55 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 47 | 49 | 46.2 | 46.2 | 11.55 | +0.6 (+1.32%) | 9,206 |
