| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 35.6 | 37 | 35.6 | 36.25 | 36.25 | +1.25 (+3.57%) | 31,307 |
| 13 Dec 2006 | INR | 36.6 | 36.6 | 33.8 | 35 | 35 | -0.5 (-1.41%) | 23,963 |
| 12 Dec 2006 | INR | 35.1 | 37.5 | 33.15 | 35.5 | 35.5 | -0.75 (-2.07%) | 58,391 |
| 11 Dec 2006 | INR | 37.5 | 37.5 | 35.25 | 36.25 | 36.25 | -1.25 (-3.33%) | 30,422 |
| 8 Dec 2006 | INR | 38.5 | 38.95 | 37.05 | 37.5 | 37.5 | -0.65 (-1.70%) | 46,084 |
| 7 Dec 2006 | INR | 39.75 | 39.75 | 37.6 | 38.15 | 38.15 | -0.85 (-2.18%) | 17,793 |
| 6 Dec 2006 | INR | 40 | 42.15 | 38.35 | 39 | 39 | -1.15 (-2.86%) | 85,722 |
| 5 Dec 2006 | INR | 39 | 41.8 | 38.7 | 40.15 | 40.15 | +1.05 (+2.69%) | 120,908 |
| 4 Dec 2006 | INR | 38.25 | 40.25 | 36 | 39.1 | 39.1 | -0.65 (-1.64%) | 95,612 |
| 1 Dec 2006 | INR | 44.45 | 44.45 | 38 | 39.75 | 39.75 | -1.15 (-2.81%) | 107,427 |
| 30 Nov 2006 | INR | 38.5 | 40.9 | 38.5 | 40.9 | 40.9 | +3.7 (+9.95%) | 57,326 |
| 29 Nov 2006 | INR | 33.9 | 37.2 | 33.9 | 37.2 | 37.2 | +3.35 (+9.90%) | 45,854 |
| 28 Nov 2006 | INR | 34.75 | 34.75 | 33.6 | 33.85 | 33.85 | +0.1 (+0.30%) | 9,787 |
| 27 Nov 2006 | INR | 35.7 | 35.7 | 33.7 | 33.75 | 33.75 | -1.25 (-3.57%) | 12,295 |
| 24 Nov 2006 | INR | 34.55 | 35.5 | 34.55 | 35 | 35 | -0.2 (-0.57%) | 11,926 |
| 23 Nov 2006 | INR | 35 | 35.8 | 34.6 | 35.2 | 35.2 | 0.0 (0.0%) | 10,262 |
| 22 Nov 2006 | INR | 35.6 | 36.85 | 35 | 35.2 | 35.2 | +0.05 (+0.14%) | 11,387 |
| 21 Nov 2006 | INR | 34.3 | 36.7 | 33.15 | 35.15 | 35.15 | +1.55 (+4.61%) | 33,563 |
| 20 Nov 2006 | INR | 34 | 34 | 32.3 | 33.6 | 33.6 | -0.4 (-1.18%) | 9,070 |
| 17 Nov 2006 | INR | 35.1 | 35.5 | 33 | 34 | 34 | -1.15 (-3.27%) | 22,421 |
| 16 Nov 2006 | INR | 34.7 | 35.85 | 34.7 | 35.15 | 35.15 | 0.0 (0.0%) | 15,954 |
| 15 Nov 2006 | INR | 35.6 | 36 | 34.8 | 35.15 | 35.15 | -0.15 (-0.42%) | 26,994 |
| 14 Nov 2006 | INR | 36.5 | 37 | 35.15 | 35.3 | 35.3 | -1.15 (-3.16%) | 27,190 |
| 13 Nov 2006 | INR | 36 | 37.4 | 36 | 36.45 | 36.45 | -0.35 (-0.95%) | 14,049 |
| 10 Nov 2006 | INR | 36.25 | 37.25 | 36.25 | 36.8 | 36.8 | +0.6 (+1.66%) | 17,429 |
| 9 Nov 2006 | INR | 35 | 36.9 | 35 | 36.2 | 36.2 | +1.2 (+3.43%) | 20,442 |
| 8 Nov 2006 | INR | 34.05 | 36.1 | 34.05 | 35 | 35 | -0.15 (-0.43%) | 20,216 |
| 7 Nov 2006 | INR | 35.5 | 37.55 | 34.65 | 35.15 | 35.15 | -0.65 (-1.82%) | 26,990 |
| 6 Nov 2006 | INR | 36.3 | 37.55 | 34.5 | 35.8 | 35.8 | -1.55 (-4.15%) | 103,035 |
| 3 Nov 2006 | INR | 38 | 38 | 36.6 | 37.35 | 37.35 | -0.5 (-1.32%) | 18,873 |
