| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 34 | 34 | 33.15 | 33.45 | 33.45 | -0.4 (-1.18%) | 42,948 |
| 5 Dec 2006 | INR | 33.9 | 34.4 | 33.7 | 33.85 | 33.85 | +0.1 (+0.30%) | 28,538 |
| 4 Dec 2006 | INR | 33.8 | 35 | 33.55 | 33.75 | 33.75 | -0.05 (-0.15%) | 29,892 |
| 1 Dec 2006 | INR | 34.75 | 34.75 | 33.55 | 33.8 | 33.8 | -0.1 (-0.29%) | 39,253 |
| 30 Nov 2006 | INR | 36 | 36 | 33.65 | 33.9 | 33.9 | -1.45 (-4.10%) | 85,874 |
| 29 Nov 2006 | INR | 35.2 | 37.4 | 34.65 | 35.35 | 35.35 | +1.2 (+3.51%) | 266,740 |
| 28 Nov 2006 | INR | 35 | 35.25 | 34 | 34.15 | 34.15 | -1.2 (-3.39%) | 45,974 |
| 27 Nov 2006 | INR | 38.05 | 38.6 | 35 | 35.35 | 35.35 | -2.45 (-6.48%) | 87,980 |
| 24 Nov 2006 | INR | 34.75 | 39.75 | 34.6 | 37.8 | 37.8 | +3.4 (+9.88%) | 575,393 |
| 23 Nov 2006 | INR | 36.7 | 36.7 | 34.2 | 34.4 | 34.4 | -1.4 (-3.91%) | 40,602 |
| 22 Nov 2006 | INR | 37.95 | 37.95 | 35.4 | 35.8 | 35.8 | -0.05 (-0.14%) | 41,918 |
| 21 Nov 2006 | INR | 34.95 | 40.85 | 34.95 | 35.85 | 35.85 | +1.55 (+4.52%) | 126,448 |
| 20 Nov 2006 | INR | 35.75 | 35.8 | 33.55 | 34.3 | 34.3 | -1.7 (-4.72%) | 77,129 |
| 17 Nov 2006 | INR | 37.95 | 37.95 | 35.8 | 36 | 36 | -1.45 (-3.87%) | 28,142 |
| 16 Nov 2006 | INR | 38.4 | 38.95 | 37.05 | 37.45 | 37.45 | -0.4 (-1.06%) | 39,771 |
| 15 Nov 2006 | INR | 38.45 | 38.7 | 37.5 | 37.85 | 37.85 | +0.1 (+0.26%) | 24,623 |
| 14 Nov 2006 | INR | 38.85 | 38.85 | 37.4 | 37.75 | 37.75 | -0.5 (-1.31%) | 31,487 |
| 13 Nov 2006 | INR | 38.2 | 38.85 | 37.85 | 38.25 | 38.25 | +0.15 (+0.39%) | 28,678 |
| 10 Nov 2006 | INR | 39.4 | 40.9 | 37.7 | 38.1 | 38.1 | -0.45 (-1.17%) | 57,558 |
| 9 Nov 2006 | INR | 41 | 42 | 38.1 | 38.55 | 38.55 | -2.05 (-5.05%) | 93,915 |
| 8 Nov 2006 | INR | 41.9 | 42.3 | 40.3 | 40.6 | 40.6 | -0.65 (-1.58%) | 48,798 |
| 7 Nov 2006 | INR | 42.9 | 43 | 41.1 | 41.25 | 41.25 | -0.85 (-2.02%) | 63,422 |
| 6 Nov 2006 | INR | 43 | 43.5 | 42.05 | 42.1 | 42.1 | -1.05 (-2.43%) | 45,989 |
| 3 Nov 2006 | INR | 42 | 45.4 | 42 | 43.15 | 43.15 | +1.8 (+4.35%) | 293,315 |
| 2 Nov 2006 | INR | 42.65 | 42.9 | 40.9 | 41.35 | 41.35 | -0.75 (-1.78%) | 88,204 |
| 1 Nov 2006 | INR | 42.2 | 44.5 | 40.4 | 42.1 | 42.1 | +0.4 (+0.96%) | 320,771 |
| 31 Oct 2006 | INR | 45.5 | 45.5 | 41.25 | 41.7 | 41.7 | -2.8 (-6.29%) | 131,666 |
| 30 Oct 2006 | INR | 48 | 48 | 44.15 | 44.5 | 44.5 | -3.3 (-6.90%) | 170,716 |
| 27 Oct 2006 | INR | 51.7 | 51.8 | 50.3 | 47.8 | 47.8 | 0.0 (0.0%) | 135,003 |
