| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 31 | 31 | 30 | 30.6 | 20.4 | -0.15 (-0.49%) | 7,769 |
| 12 Dec 2006 | INR | 31.5 | 31.55 | 30.4 | 30.75 | 20.5 | +0.05 (+0.16%) | 7,985 |
| 11 Dec 2006 | INR | 33.5 | 33.5 | 30.7 | 30.7 | 20.4667 | -1.2 (-3.76%) | 4,032 |
| 8 Dec 2006 | INR | 32 | 32.2 | 31.5 | 31.9 | 21.2667 | -0.35 (-1.09%) | 5,456 |
| 7 Dec 2006 | INR | 32.5 | 32.8 | 31.8 | 32.25 | 21.5 | -0.75 (-2.27%) | 8,563 |
| 6 Dec 2006 | INR | 34 | 34.15 | 32.65 | 33 | 22 | -0.05 (-0.15%) | 24,822 |
| 5 Dec 2006 | INR | 30.5 | 35.4 | 30.5 | 33.05 | 22.0333 | +1.15 (+3.61%) | 41,004 |
| 4 Dec 2006 | INR | 31 | 32.45 | 31 | 31.9 | 21.2667 | +0.85 (+2.74%) | 5,379 |
| 1 Dec 2006 | INR | 30.8 | 31.5 | 30.8 | 31.05 | 20.7 | -0.1 (-0.32%) | 11,029 |
| 30 Nov 2006 | INR | 31 | 31.6 | 30.75 | 31.15 | 20.7667 | +0.05 (+0.16%) | 5,173 |
| 29 Nov 2006 | INR | 30.1 | 31.35 | 29.1 | 31.1 | 20.7333 | +0.65 (+2.13%) | 7,190 |
| 28 Nov 2006 | INR | 30.25 | 30.8 | 30 | 30.45 | 20.3 | -0.45 (-1.46%) | 4,649 |
| 27 Nov 2006 | INR | 32.5 | 32.5 | 30.85 | 30.9 | 20.6 | -0.4 (-1.28%) | 2,591 |
| 24 Nov 2006 | INR | 30.5 | 31.3 | 30.5 | 31.3 | 20.8667 | +0.6 (+1.95%) | 10,046 |
| 23 Nov 2006 | INR | 30.65 | 31.5 | 30.65 | 30.7 | 20.4667 | -0.95 (-3.00%) | 4,200 |
| 22 Nov 2006 | INR | 30.3 | 31.8 | 30.3 | 31.65 | 21.1 | +1.05 (+3.43%) | 10,327 |
| 21 Nov 2006 | INR | 30.55 | 31 | 30.3 | 30.6 | 20.4 | +0.3 (+0.99%) | 4,912 |
| 20 Nov 2006 | INR | 30.3 | 30.7 | 30.3 | 30.3 | 20.2 | -1.05 (-3.35%) | 2,020 |
| 17 Nov 2006 | INR | 31.8 | 31.85 | 31.1 | 31.35 | 20.9 | 0.0 (0.0%) | 15,527 |
| 16 Nov 2006 | INR | 37.5 | 37.5 | 31.05 | 31.35 | 20.9 | -0.05 (-0.16%) | 9,039 |
| 15 Nov 2006 | INR | 31.95 | 32 | 31.25 | 31.4 | 20.9333 | +0.1 (+0.32%) | 9,233 |
| 14 Nov 2006 | INR | 31.3 | 31.65 | 31.2 | 31.3 | 20.8667 | -0.1 (-0.32%) | 5,294 |
| 13 Nov 2006 | INR | 31.15 | 32 | 31.1 | 31.4 | 20.9333 | +0.25 (+0.80%) | 9,895 |
| 10 Nov 2006 | INR | 31.3 | 31.8 | 31 | 31.15 | 20.7667 | -0.15 (-0.48%) | 4,629 |
| 9 Nov 2006 | INR | 30.8 | 31.7 | 30.8 | 31.3 | 20.8667 | +0.15 (+0.48%) | 5,025 |
| 8 Nov 2006 | INR | 31.55 | 32 | 30.75 | 31.15 | 20.7667 | -0.2 (-0.64%) | 4,460 |
| 7 Nov 2006 | INR | 32.5 | 32.5 | 31 | 31.35 | 20.9 | +0.25 (+0.80%) | 8,813 |
| 6 Nov 2006 | INR | 32.45 | 32.45 | 30.65 | 31.1 | 20.7333 | -0.5 (-1.58%) | 4,146 |
| 3 Nov 2006 | INR | 31.4 | 31.6 | 30.75 | 31.6 | 21.0667 | 0.0 (0.0%) | 11,697 |
| 2 Nov 2006 | INR | 31.6 | 32.5 | 31 | 31.6 | 21.0667 | -0.35 (-1.10%) | 5,104 |
