| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | INR | 63.33 | 63.92 | 61.6 | 61.8 | 61.8 | -1.34 (-2.12%) | 3,451,614 |
| 6 Dec 2006 | INR | 65 | 65.58 | 62.89 | 63.14 | 63.14 | -1.44 (-2.23%) | 2,211,346 |
| 5 Dec 2006 | INR | 63.33 | 65.96 | 63.33 | 64.58 | 64.58 | -0.49 (-0.75%) | 3,014,795 |
| 4 Dec 2006 | INR | 63.56 | 66.39 | 62.68 | 65.07 | 65.07 | +1.06 (+1.66%) | 6,957,319 |
| 1 Dec 2006 | INR | 62.67 | 64.66 | 61.57 | 64.01 | 64.01 | +1.39 (+2.22%) | 4,731,465 |
| 30 Nov 2006 | INR | 64.44 | 64.47 | 61.8 | 62.62 | 62.62 | -2.27 (-3.50%) | 6,051,072 |
| 29 Nov 2006 | INR | 67.11 | 67.11 | 64.67 | 64.89 | 64.89 | -2.29 (-3.41%) | 5,393,586 |
| 28 Nov 2006 | INR | 68.41 | 68.41 | 66.44 | 67.18 | 67.18 | -1.72 (-2.50%) | 3,542,541 |
| 27 Nov 2006 | INR | 70.29 | 70.84 | 68.6 | 68.9 | 68.9 | -1.48 (-2.10%) | 1,748,179 |
| 24 Nov 2006 | INR | 70.38 | 71.58 | 70.18 | 70.38 | 70.38 | -0.14 (-0.20%) | 3,066,194 |
| 23 Nov 2006 | INR | 70.67 | 72.11 | 70.02 | 70.52 | 70.52 | +0.22 (+0.31%) | 2,983,317 |
| 22 Nov 2006 | INR | 72.22 | 72.22 | 69.83 | 70.3 | 70.3 | -2.22 (-3.06%) | 4,250,491 |
| 21 Nov 2006 | INR | 69.78 | 73 | 67.9 | 72.52 | 72.52 | +2.34 (+3.33%) | 5,836,724 |
| 20 Nov 2006 | INR | 72 | 72.21 | 69.22 | 70.18 | 70.18 | -0.73 (-1.03%) | 7,054,573 |
| 17 Nov 2006 | INR | 67.5 | 71.67 | 67.5 | 70.91 | 70.91 | +4.08 (+6.11%) | 14,780,995 |
| 16 Nov 2006 | INR | 67.78 | 68.21 | 66.67 | 66.83 | 66.83 | -1.11 (-1.63%) | 1,659,790 |
| 15 Nov 2006 | INR | 68.44 | 68.89 | 66.89 | 67.94 | 67.94 | -0.33 (-0.48%) | 2,897,565 |
| 14 Nov 2006 | INR | 67.33 | 68.73 | 66.46 | 68.27 | 68.27 | +1.66 (+2.49%) | 6,290,265 |
| 13 Nov 2006 | INR | 66.67 | 68 | 66.29 | 66.61 | 66.61 | +0.07 (+0.11%) | 2,544,441 |
| 10 Nov 2006 | INR | 66.89 | 68 | 64.72 | 66.54 | 66.54 | -1.46 (-2.15%) | 7,216,249 |
| 9 Nov 2006 | INR | 70.11 | 70.88 | 67.37 | 68 | 68 | -0.69 (-1.00%) | 2,797,557 |
| 8 Nov 2006 | INR | 69.11 | 70.67 | 67.37 | 68.69 | 68.69 | -0.19 (-0.28%) | 9,387,135 |
| 7 Nov 2006 | INR | 71.74 | 71.99 | 68.46 | 68.88 | 68.88 | -2.38 (-3.34%) | 5,478,078 |
| 6 Nov 2006 | INR | 74 | 74.01 | 70.86 | 71.26 | 71.26 | -2.98 (-4.01%) | 3,938,150 |
| 3 Nov 2006 | INR | 73.78 | 74.71 | 73.61 | 74.24 | 74.24 | +0.42 (+0.57%) | 2,378,836 |
| 2 Nov 2006 | INR | 73.33 | 74.99 | 73 | 73.82 | 73.82 | +0.78 (+1.07%) | 4,742,004 |
| 1 Nov 2006 | INR | 72.22 | 73.49 | 72.07 | 73.04 | 73.04 | +0.84 (+1.16%) | 4,391,993 |
| 31 Oct 2006 | INR | 71.67 | 74.2 | 71.67 | 72.2 | 72.2 | +0.88 (+1.23%) | 7,124,318 |
| 30 Oct 2006 | INR | 68.74 | 72.22 | 68.74 | 71.32 | 71.32 | +2.98 (+4.36%) | 5,469,915 |
| 27 Oct 2006 | INR | 67.68 | 69.11 | 67.68 | 68.34 | 68.34 | +0.71 (+1.05%) | 1,482,926 |
