| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2006 | INR | 183 | 186.5 | 181.55 | 185.55 | 185.55 | +3.1 (+1.70%) | 134,879 |
| 28 Nov 2006 | INR | 181.1 | 183.5 | 178 | 182.45 | 182.45 | +0.5 (+0.27%) | 71,038 |
| 27 Nov 2006 | INR | 183.7 | 185 | 181.1 | 181.95 | 181.95 | -1.15 (-0.63%) | 89,544 |
| 24 Nov 2006 | INR | 184.7 | 184.95 | 182.5 | 183.1 | 183.1 | -0.6 (-0.33%) | 71,625 |
| 23 Nov 2006 | INR | 182.8 | 188.7 | 181.5 | 183.7 | 183.7 | +1.15 (+0.63%) | 276,584 |
| 22 Nov 2006 | INR | 185.4 | 185.5 | 182.05 | 182.55 | 182.55 | -2 (-1.08%) | 385,846 |
| 21 Nov 2006 | INR | 180 | 185 | 178.1 | 184.55 | 184.55 | +2.5 (+1.37%) | 117,564 |
| 20 Nov 2006 | INR | 181.65 | 182.9 | 175.5 | 182.05 | 182.05 | +1.65 (+0.91%) | 152,982 |
| 17 Nov 2006 | INR | 189 | 190.4 | 177.5 | 180.4 | 180.4 | -9.05 (-4.78%) | 249,548 |
| 16 Nov 2006 | INR | 188.9 | 191.8 | 186.55 | 189.45 | 189.45 | +1.55 (+0.82%) | 199,497 |
| 15 Nov 2006 | INR | 190 | 190.9 | 187.25 | 187.9 | 187.9 | -0.9 (-0.48%) | 164,070 |
| 14 Nov 2006 | INR | 189 | 193.5 | 186.9 | 188.8 | 188.8 | +1.45 (+0.77%) | 363,432 |
| 13 Nov 2006 | INR | 185.5 | 193.9 | 185.5 | 187.35 | 187.35 | +2.45 (+1.33%) | 816,834 |
| 10 Nov 2006 | INR | 182 | 187.9 | 180.45 | 184.9 | 184.9 | +3.65 (+2.01%) | 412,369 |
| 9 Nov 2006 | INR | 177.9 | 183 | 177.15 | 181.25 | 181.25 | +4.45 (+2.52%) | 184,497 |
| 8 Nov 2006 | INR | 181.8 | 181.95 | 174.55 | 176.8 | 176.8 | -3.9 (-2.16%) | 144,660 |
| 7 Nov 2006 | INR | 183.95 | 184.7 | 179.55 | 180.7 | 180.7 | -1.75 (-0.96%) | 167,810 |
| 6 Nov 2006 | INR | 183.4 | 184.85 | 181 | 182.45 | 182.45 | +0.2 (+0.11%) | 141,347 |
| 3 Nov 2006 | INR | 179.5 | 185 | 179.5 | 182.25 | 182.25 | +3.2 (+1.79%) | 215,809 |
| 2 Nov 2006 | INR | 181 | 185.9 | 178.2 | 179.05 | 179.05 | -1.45 (-0.80%) | 192,723 |
| 1 Nov 2006 | INR | 182.5 | 183.3 | 180 | 180.5 | 180.5 | -0.9 (-0.50%) | 41,599 |
| 31 Oct 2006 | INR | 183.5 | 186.4 | 180.05 | 181.4 | 181.4 | -2.05 (-1.12%) | 94,468 |
| 30 Oct 2006 | INR | 186.1 | 188 | 182.2 | 183.45 | 183.45 | +0.15 (+0.08%) | 155,213 |
| 27 Oct 2006 | INR | 182 | 185 | 180.5 | 183.3 | 183.3 | +1.45 (+0.80%) | 100,595 |
| 26 Oct 2006 | INR | 185 | 185.65 | 180.35 | 181.85 | 181.85 | -2.75 (-1.49%) | 70,237 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 184.6 | 184.6 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 184.6 | 184.6 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 188.6 | 189.4 | 183.7 | 184.6 | 184.6 | -2.7 (-1.44%) | 72,959 |
| 20 Oct 2006 | INR | 186.5 | 191.5 | 185 | 187.3 | 187.3 | +2.1 (+1.13%) | 823,367 |
| 19 Oct 2006 | INR | 181.9 | 190 | 181 | 185.2 | 185.2 | +5.3 (+2.95%) | 541,732 |
