| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 25.2 | 29.6 | 25.2 | 28.45 | 28.45 | +3.25 (+12.90%) | 138,691 |
| 13 Dec 2006 | INR | 24.3 | 26.85 | 23.9 | 25.2 | 25.2 | +0.95 (+3.92%) | 48,944 |
| 12 Dec 2006 | INR | 25.55 | 27.3 | 23.5 | 24.25 | 24.25 | -2.25 (-8.49%) | 94,667 |
| 11 Dec 2006 | INR | 28 | 29.3 | 25.05 | 26.5 | 26.5 | -1.5 (-5.36%) | 69,850 |
| 8 Dec 2006 | INR | 28 | 29.95 | 27.6 | 28 | 28 | +0.2 (+0.72%) | 83,479 |
| 7 Dec 2006 | INR | 28 | 28.9 | 27.5 | 27.8 | 27.8 | -0.45 (-1.59%) | 38,816 |
| 6 Dec 2006 | INR | 28.6 | 28.9 | 28 | 28.25 | 28.25 | -0.2 (-0.70%) | 46,474 |
| 5 Dec 2006 | INR | 29.4 | 29.55 | 28.3 | 28.45 | 28.45 | -1.1 (-3.72%) | 60,209 |
| 4 Dec 2006 | INR | 30.7 | 30.7 | 29.35 | 29.55 | 29.55 | -0.7 (-2.31%) | 59,666 |
| 1 Dec 2006 | INR | 29.7 | 30.8 | 29.3 | 30.25 | 30.25 | +0.75 (+2.54%) | 87,529 |
| 30 Nov 2006 | INR | 31.15 | 31.15 | 29.25 | 29.5 | 29.5 | -0.5 (-1.67%) | 77,134 |
| 29 Nov 2006 | INR | 30.5 | 31.45 | 30 | 30 | 30 | -0.05 (-0.17%) | 69,224 |
| 28 Nov 2006 | INR | 30.05 | 30.8 | 29.7 | 30.05 | 30.05 | -0.1 (-0.33%) | 47,669 |
| 27 Nov 2006 | INR | 31.1 | 31.1 | 30.1 | 30.15 | 30.15 | -0.5 (-1.63%) | 40,982 |
| 24 Nov 2006 | INR | 31.25 | 32.4 | 30.4 | 30.65 | 30.65 | -0.1 (-0.33%) | 85,511 |
| 23 Nov 2006 | INR | 31.5 | 31.85 | 30.4 | 30.75 | 30.75 | -0.45 (-1.44%) | 49,772 |
| 22 Nov 2006 | INR | 32.3 | 32.3 | 31.05 | 31.2 | 31.2 | -0.3 (-0.95%) | 52,694 |
| 21 Nov 2006 | INR | 30.4 | 32.6 | 30.4 | 31.5 | 31.5 | +1.3 (+4.30%) | 102,558 |
| 20 Nov 2006 | INR | 30.5 | 30.95 | 29.5 | 30.2 | 30.2 | -0.8 (-2.58%) | 54,996 |
| 17 Nov 2006 | INR | 32.3 | 32.3 | 30.6 | 31 | 31 | -0.7 (-2.21%) | 66,922 |
| 16 Nov 2006 | INR | 32.9 | 32.95 | 31.65 | 31.7 | 31.7 | -0.7 (-2.16%) | 59,243 |
| 15 Nov 2006 | INR | 33.85 | 35.85 | 32 | 32.4 | 32.4 | -1 (-2.99%) | 116,930 |
| 14 Nov 2006 | INR | 35.4 | 35.85 | 33.05 | 33.4 | 33.4 | -1.25 (-3.61%) | 243,397 |
| 13 Nov 2006 | INR | 32 | 35.7 | 31.5 | 34.65 | 34.65 | +2.9 (+9.13%) | 763,215 |
| 10 Nov 2006 | INR | 31.8 | 32.6 | 31.35 | 31.75 | 31.75 | -0.2 (-0.63%) | 112,044 |
| 9 Nov 2006 | INR | 31.95 | 34.85 | 31.7 | 31.95 | 31.95 | +0.55 (+1.75%) | 96,211 |
| 8 Nov 2006 | INR | 32.45 | 33.65 | 31 | 31.4 | 31.4 | -0.75 (-2.33%) | 133,387 |
| 7 Nov 2006 | INR | 33.5 | 34.5 | 31.5 | 32.15 | 32.15 | -0.4 (-1.23%) | 226,191 |
| 6 Nov 2006 | INR | 30.1 | 34 | 30.05 | 32.55 | 32.55 | +2.25 (+7.43%) | 272,437 |
| 3 Nov 2006 | INR | 30.95 | 31 | 30 | 30.3 | 30.3 | -0.3 (-0.98%) | 60,653 |
