| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 30 | 30.65 | 28.2 | 28.75 | 71.875 | -1.4 (-4.64%) | 141,240 |
| 30 Nov 2006 | INR | 31.4 | 31.4 | 29.15 | 30.15 | 75.375 | +0.05 (+0.17%) | 144,093 |
| 29 Nov 2006 | INR | 30.35 | 31.85 | 29.9 | 30.1 | 75.25 | +0.75 (+2.56%) | 469,841 |
| 28 Nov 2006 | INR | 27.95 | 30.9 | 26.2 | 29.35 | 73.375 | +0.6 (+2.09%) | 258,079 |
| 27 Nov 2006 | INR | 33.8 | 33.8 | 27.8 | 28.75 | 71.875 | -2.1 (-6.81%) | 461,958 |
| 24 Nov 2006 | INR | 30.8 | 30.85 | 30.8 | 30.85 | 77.125 | +2.8 (+9.98%) | 496,334 |
| 23 Nov 2006 | INR | 26.5 | 28.05 | 26.5 | 28.05 | 70.125 | +2.55 (+10.00%) | 202,701 |
| 22 Nov 2006 | INR | 24.5 | 25.65 | 23.55 | 25.5 | 63.75 | +2 (+8.51%) | 252,844 |
| 21 Nov 2006 | INR | 23 | 23.55 | 22.5 | 23.5 | 58.75 | +0.85 (+3.75%) | 106,910 |
| 20 Nov 2006 | INR | 21.7 | 22.95 | 21.5 | 22.65 | 56.625 | +1.25 (+5.84%) | 86,883 |
| 17 Nov 2006 | INR | 21.95 | 21.95 | 21 | 21.4 | 53.5 | -0.05 (-0.23%) | 114,491 |
| 16 Nov 2006 | INR | 21.3 | 21.5 | 20.5 | 21.45 | 53.625 | +0.2 (+0.94%) | 80,395 |
| 15 Nov 2006 | INR | 20.5 | 21.4 | 20.5 | 21.25 | 53.125 | +0.05 (+0.24%) | 79,230 |
| 14 Nov 2006 | INR | 21.85 | 21.85 | 20.8 | 21.2 | 53 | -0.2 (-0.93%) | 44,820 |
| 13 Nov 2006 | INR | 21.05 | 21.5 | 20.55 | 21.4 | 53.5 | +0.9 (+4.39%) | 67,849 |
| 10 Nov 2006 | INR | 20.4 | 21 | 20 | 20.5 | 51.25 | +0.5 (+2.50%) | 67,732 |
| 9 Nov 2006 | INR | 20.5 | 20.65 | 19.9 | 20 | 50 | -0.45 (-2.20%) | 46,674 |
| 8 Nov 2006 | INR | 20.65 | 21 | 19.8 | 20.45 | 51.125 | +0.1 (+0.49%) | 103,406 |
| 7 Nov 2006 | INR | 20.05 | 21 | 19.8 | 20.35 | 50.875 | -0.25 (-1.21%) | 40,555 |
| 6 Nov 2006 | INR | 20.1 | 20.8 | 20 | 20.6 | 51.5 | +0.5 (+2.49%) | 49,598 |
| 3 Nov 2006 | INR | 20.4 | 20.6 | 19.5 | 20.1 | 50.25 | +0.1 (+0.50%) | 32,725 |
| 2 Nov 2006 | INR | 20.05 | 20.65 | 19.75 | 20 | 50 | 0.0 (0.0%) | 47,190 |
| 1 Nov 2006 | INR | 19.7 | 20.4 | 19.55 | 20 | 50 | -0.2 (-0.99%) | 42,104 |
| 31 Oct 2006 | INR | 21.2 | 21.2 | 20.05 | 20.2 | 50.5 | -0.8 (-3.81%) | 20,046 |
| 30 Oct 2006 | INR | 22.3 | 22.3 | 21 | 21 | 52.5 | -0.9 (-4.11%) | 41,388 |
| 27 Oct 2006 | INR | 21.7 | 22.15 | 21.6 | 21.9 | 54.75 | +0.75 (+3.55%) | 89,880 |
| 26 Oct 2006 | INR | 21.15 | 21.2 | 20.5 | 21.15 | 52.875 | +0.65 (+3.17%) | 32,434 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 20.5 | 51.25 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 20.5 | 51.25 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 21.45 | 21.95 | 20.25 | 20.5 | 51.25 | +0.35 (+1.74%) | 45,137 |
