| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 39.15 | 39.9 | 38.15 | 39.4 | 39.4 | +0.4 (+1.03%) | 240,477 |
| 15 Dec 2006 | INR | 40 | 40 | 38.5 | 39 | 39 | -0.6 (-1.52%) | 459,116 |
| 14 Dec 2006 | INR | 39.35 | 39.7 | 38.05 | 39.6 | 39.6 | +1 (+2.59%) | 461,785 |
| 13 Dec 2006 | INR | 36.5 | 38.7 | 35.1 | 38.6 | 38.6 | +2.05 (+5.61%) | 544,817 |
| 12 Dec 2006 | INR | 36.25 | 38.4 | 35 | 36.55 | 36.55 | -1.15 (-3.05%) | 728,966 |
| 11 Dec 2006 | INR | 39.8 | 39.8 | 37.2 | 37.7 | 37.7 | -1.45 (-3.70%) | 626,360 |
| 8 Dec 2006 | INR | 40 | 40.6 | 39 | 39.15 | 39.15 | -0.65 (-1.63%) | 507,072 |
| 7 Dec 2006 | INR | 40.7 | 41.55 | 39.3 | 39.8 | 39.8 | -0.2 (-0.50%) | 799,620 |
| 6 Dec 2006 | INR | 42 | 42.75 | 39.65 | 40 | 40 | -1.45 (-3.50%) | 1,636,298 |
| 5 Dec 2006 | INR | 38.9 | 42.75 | 37.55 | 41.45 | 41.45 | +3.65 (+9.66%) | 3,522,850 |
| 4 Dec 2006 | INR | 39.5 | 39.5 | 36.9 | 37.8 | 37.8 | -0.5 (-1.31%) | 758,245 |
| 1 Dec 2006 | INR | 39.4 | 39.95 | 38.1 | 38.3 | 38.3 | -0.4 (-1.03%) | 470,910 |
| 30 Nov 2006 | INR | 40 | 40.7 | 38 | 38.7 | 38.7 | -1.2 (-3.01%) | 686,654 |
| 29 Nov 2006 | INR | 38 | 41.5 | 38 | 39.9 | 39.9 | +0.4 (+1.01%) | 543,678 |
| 28 Nov 2006 | INR | 40.4 | 40.65 | 39.5 | 39.5 | 39.5 | -1.3 (-3.19%) | 608,588 |
| 27 Nov 2006 | INR | 41.5 | 42.05 | 40.5 | 40.8 | 40.8 | -0.45 (-1.09%) | 490,071 |
| 24 Nov 2006 | INR | 41.6 | 42.5 | 41.15 | 41.25 | 41.25 | -0.3 (-0.72%) | 888,835 |
| 23 Nov 2006 | INR | 41.7 | 43.1 | 40.25 | 41.55 | 41.55 | +0.4 (+0.97%) | 1,965,136 |
| 22 Nov 2006 | INR | 43 | 43.1 | 41 | 41.15 | 41.15 | -1.15 (-2.72%) | 1,217,516 |
| 21 Nov 2006 | INR | 39.6 | 43.3 | 39.6 | 42.3 | 42.3 | +2.8 (+7.09%) | 2,563,673 |
| 20 Nov 2006 | INR | 40.7 | 40.7 | 38.5 | 39.5 | 39.5 | -1.15 (-2.83%) | 1,412,646 |
| 17 Nov 2006 | INR | 43 | 43.05 | 39.8 | 40.65 | 40.65 | -1.8 (-4.24%) | 1,962,316 |
| 16 Nov 2006 | INR | 42.4 | 44.55 | 41.5 | 42.45 | 42.45 | +0.95 (+2.29%) | 3,971,324 |
| 15 Nov 2006 | INR | 44.7 | 45.4 | 41.25 | 41.5 | 41.5 | -2.55 (-5.79%) | 2,392,489 |
| 14 Nov 2006 | INR | 47 | 48.3 | 44 | 44.05 | 44.05 | -1.95 (-4.24%) | 7,960,683 |
| 13 Nov 2006 | INR | 39.85 | 47.2 | 39.1 | 46 | 46 | +6.2 (+15.58%) | 12,412,992 |
| 10 Nov 2006 | INR | 44 | 44 | 39.1 | 39.8 | 39.8 | -3.7 (-8.51%) | 5,066,705 |
| 9 Nov 2006 | INR | 32.15 | 56.85 | 32.15 | 43.5 | 43.5 | 0.0 (0.0%) | 22,965,170 |
