| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 38 | 40.1 | 38 | 39 | 39 | +1 (+2.63%) | 83,798 |
| 13 Dec 2006 | INR | 34.1 | 38.35 | 33 | 38 | 38 | +4.9 (+14.80%) | 97,729 |
| 12 Dec 2006 | INR | 38 | 38.7 | 31.05 | 33.1 | 33.1 | -4.7 (-12.43%) | 91,789 |
| 11 Dec 2006 | INR | 39.5 | 39.8 | 37.5 | 37.8 | 37.8 | -1.4 (-3.57%) | 70,694 |
| 8 Dec 2006 | INR | 39.7 | 40.5 | 39 | 39.2 | 39.2 | -1.15 (-2.85%) | 37,813 |
| 7 Dec 2006 | INR | 39.85 | 41 | 39.85 | 40.35 | 40.35 | +0.55 (+1.38%) | 94,089 |
| 6 Dec 2006 | INR | 40.55 | 41.25 | 39 | 39.8 | 39.8 | -0.6 (-1.49%) | 104,796 |
| 5 Dec 2006 | INR | 41 | 41.45 | 39.55 | 40.4 | 40.4 | -0.3 (-0.74%) | 81,719 |
| 4 Dec 2006 | INR | 41.85 | 42.3 | 40.4 | 40.7 | 40.7 | -0.6 (-1.45%) | 71,716 |
| 1 Dec 2006 | INR | 41.95 | 42 | 40.6 | 41.3 | 41.3 | -0.05 (-0.12%) | 50,384 |
| 30 Nov 2006 | INR | 43.1 | 43.5 | 40 | 41.35 | 41.35 | -0.15 (-0.36%) | 113,775 |
| 29 Nov 2006 | INR | 39.7 | 43 | 39 | 41.5 | 41.5 | +2.65 (+6.82%) | 254,337 |
| 28 Nov 2006 | INR | 39.45 | 39.9 | 38.5 | 38.85 | 38.85 | -1.1 (-2.75%) | 56,063 |
| 27 Nov 2006 | INR | 41 | 41.25 | 39.65 | 39.95 | 39.95 | -0.75 (-1.84%) | 108,227 |
| 24 Nov 2006 | INR | 41.7 | 42.7 | 40.5 | 40.7 | 40.7 | -0.75 (-1.81%) | 98,931 |
| 23 Nov 2006 | INR | 41.5 | 42.25 | 41.05 | 41.45 | 41.45 | +0.3 (+0.73%) | 69,868 |
| 22 Nov 2006 | INR | 43 | 43 | 40.7 | 41.15 | 41.15 | -0.45 (-1.08%) | 75,285 |
| 21 Nov 2006 | INR | 41.9 | 42.5 | 40.75 | 41.6 | 41.6 | +0.85 (+2.09%) | 74,473 |
| 20 Nov 2006 | INR | 40 | 43.4 | 39.5 | 40.75 | 40.75 | -0.25 (-0.61%) | 140,401 |
| 17 Nov 2006 | INR | 43.45 | 43.5 | 40 | 41 | 41 | -1.7 (-3.98%) | 120,069 |
| 16 Nov 2006 | INR | 40.8 | 46.9 | 40.75 | 42.7 | 42.7 | +1 (+2.40%) | 381,703 |
| 15 Nov 2006 | INR | 42 | 43.1 | 41.05 | 41.7 | 41.7 | +0.7 (+1.71%) | 139,674 |
| 14 Nov 2006 | INR | 44.4 | 44.6 | 40.4 | 41 | 41 | -2.4 (-5.53%) | 190,040 |
| 13 Nov 2006 | INR | 41.75 | 44.9 | 41.75 | 43.4 | 43.4 | +1.85 (+4.45%) | 324,482 |
| 10 Nov 2006 | INR | 39.55 | 42 | 39.55 | 41.55 | 41.55 | +2 (+5.06%) | 190,719 |
| 9 Nov 2006 | INR | 37.5 | 40.15 | 37.5 | 39.55 | 39.55 | +2.35 (+6.32%) | 68,925 |
| 8 Nov 2006 | INR | 36.9 | 37.75 | 36.05 | 37.2 | 37.2 | +0.9 (+2.48%) | 56,165 |
| 7 Nov 2006 | INR | 39.8 | 40.45 | 35.9 | 36.3 | 36.3 | -3.35 (-8.45%) | 138,351 |
| 6 Nov 2006 | INR | 39.4 | 40.45 | 39.3 | 39.65 | 39.65 | +0.3 (+0.76%) | 34,670 |
| 3 Nov 2006 | INR | 40.5 | 40.5 | 39.1 | 39.35 | 39.35 | -0.45 (-1.13%) | 39,468 |
