| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 50.3 | 51.1 | 49.8 | 50.1 | 50.1 | +0.05 (+0.10%) | 23,965 |
| 30 Nov 2006 | INR | 50.9 | 51.65 | 50 | 50.05 | 50.05 | -0.35 (-0.69%) | 23,543 |
| 29 Nov 2006 | INR | 50.55 | 51.8 | 50.1 | 50.4 | 50.4 | -0.3 (-0.59%) | 43,162 |
| 28 Nov 2006 | INR | 51.45 | 51.95 | 50.4 | 50.7 | 50.7 | -1.4 (-2.69%) | 15,718 |
| 27 Nov 2006 | INR | 52 | 52.95 | 51.85 | 52.1 | 52.1 | +0.15 (+0.29%) | 30,131 |
| 24 Nov 2006 | INR | 50 | 53.75 | 50 | 51.95 | 51.95 | +1.3 (+2.57%) | 74,124 |
| 23 Nov 2006 | INR | 50.75 | 51.9 | 50.25 | 50.65 | 50.65 | -0.35 (-0.69%) | 19,348 |
| 22 Nov 2006 | INR | 51.8 | 52 | 50.85 | 51 | 51 | -0.1 (-0.20%) | 24,173 |
| 21 Nov 2006 | INR | 50.45 | 52.5 | 50 | 51.1 | 51.1 | +1.65 (+3.34%) | 35,575 |
| 20 Nov 2006 | INR | 49.1 | 51.4 | 49 | 49.45 | 49.45 | -1.55 (-3.04%) | 34,313 |
| 17 Nov 2006 | INR | 52.5 | 52.95 | 50.35 | 51 | 51 | -1.3 (-2.49%) | 48,791 |
| 16 Nov 2006 | INR | 52.9 | 53.4 | 52.1 | 52.3 | 52.3 | -0.25 (-0.48%) | 32,809 |
| 15 Nov 2006 | INR | 53.9 | 54.35 | 52 | 52.55 | 52.55 | -0.85 (-1.59%) | 45,549 |
| 14 Nov 2006 | INR | 54.9 | 54.9 | 53.2 | 53.4 | 53.4 | -1.05 (-1.93%) | 32,453 |
| 13 Nov 2006 | INR | 55.5 | 57 | 54.1 | 54.45 | 54.45 | -1.3 (-2.33%) | 51,932 |
| 10 Nov 2006 | INR | 54.65 | 58 | 54 | 55.75 | 55.75 | +1.25 (+2.29%) | 159,199 |
| 9 Nov 2006 | INR | 53.3 | 56.9 | 53.1 | 54.5 | 54.5 | +2 (+3.81%) | 98,296 |
| 8 Nov 2006 | INR | 54 | 54.45 | 52.15 | 52.5 | 52.5 | -1.55 (-2.87%) | 33,425 |
| 7 Nov 2006 | INR | 55 | 55.25 | 53.8 | 54.05 | 54.05 | -0.25 (-0.46%) | 33,227 |
| 6 Nov 2006 | INR | 54.9 | 55 | 53.4 | 54.3 | 54.3 | +0.85 (+1.59%) | 30,677 |
| 3 Nov 2006 | INR | 55.25 | 55.35 | 53.15 | 53.45 | 53.45 | -0.85 (-1.57%) | 29,191 |
| 2 Nov 2006 | INR | 55.75 | 55.75 | 54.1 | 54.3 | 54.3 | -0.65 (-1.18%) | 23,546 |
| 1 Nov 2006 | INR | 55.5 | 56.5 | 54.6 | 54.95 | 54.95 | -0.6 (-1.08%) | 42,205 |
| 31 Oct 2006 | INR | 57.2 | 57.35 | 55.3 | 55.55 | 55.55 | -1.15 (-2.03%) | 37,788 |
| 30 Oct 2006 | INR | 58 | 58.45 | 56.55 | 56.7 | 56.7 | -1.35 (-2.33%) | 52,353 |
| 27 Oct 2006 | INR | 59.3 | 59.9 | 57.6 | 58.05 | 58.05 | -0.8 (-1.36%) | 55,508 |
| 26 Oct 2006 | INR | 56.9 | 60.6 | 56.3 | 58.85 | 58.85 | +2.6 (+4.62%) | 161,947 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 57.75 | 57.8 | 56 | 56.25 | 56.25 | -1.3 (-2.26%) | 24,958 |
