| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2006 | INR | 29.45 | 29.7 | 28.6 | 29.15 | 29.15 | -0.2 (-0.68%) | 276,402 |
| 15 Dec 2006 | INR | 29.3 | 29.7 | 29.1 | 29.35 | 29.35 | +0.45 (+1.56%) | 730,499 |
| 14 Dec 2006 | INR | 29.4 | 29.4 | 28.8 | 28.9 | 28.9 | +0.1 (+0.35%) | 443,778 |
| 13 Dec 2006 | INR | 28.5 | 28.95 | 27.5 | 28.8 | 28.8 | +0.8 (+2.86%) | 570,219 |
| 12 Dec 2006 | INR | 30.25 | 30.25 | 27.5 | 28 | 28 | -1.65 (-5.56%) | 1,328,418 |
| 11 Dec 2006 | INR | 30.85 | 31 | 29.55 | 29.65 | 29.65 | -1.15 (-3.73%) | 562,464 |
| 8 Dec 2006 | INR | 31.85 | 31.85 | 30.65 | 30.8 | 30.8 | -0.05 (-0.16%) | 879,720 |
| 7 Dec 2006 | INR | 31 | 31.35 | 30.75 | 30.85 | 30.85 | -0.05 (-0.16%) | 728,212 |
| 6 Dec 2006 | INR | 31.6 | 32.1 | 26.15 | 30.9 | 30.9 | -0.75 (-2.37%) | 870,440 |
| 5 Dec 2006 | INR | 32.6 | 32.6 | 31.5 | 31.65 | 31.65 | -0.1 (-0.31%) | 605,440 |
| 4 Dec 2006 | INR | 32.5 | 32.7 | 31.7 | 31.75 | 31.75 | -0.45 (-1.40%) | 927,880 |
| 1 Dec 2006 | INR | 32.1 | 32.7 | 31.9 | 32.2 | 32.2 | +0.2 (+0.63%) | 2,075,366 |
| 30 Nov 2006 | INR | 31.8 | 32.3 | 31.5 | 32 | 32 | +0.05 (+0.16%) | 3,032,788 |
| 29 Nov 2006 | INR | 32.25 | 32.4 | 31.8 | 31.95 | 31.95 | 0.0 (0.0%) | 934,197 |
| 28 Nov 2006 | INR | 31 | 32.7 | 31 | 31.95 | 31.95 | +0.3 (+0.95%) | 863,044 |
| 27 Nov 2006 | INR | 33 | 33 | 31.2 | 31.65 | 31.65 | -0.25 (-0.78%) | 283,543 |
| 24 Nov 2006 | INR | 31.45 | 32.25 | 31.1 | 31.9 | 31.9 | +0.05 (+0.16%) | 755,814 |
| 23 Nov 2006 | INR | 32.25 | 32.8 | 31.3 | 31.85 | 31.85 | -0.1 (-0.31%) | 1,312,271 |
| 22 Nov 2006 | INR | 32.6 | 32.7 | 31.7 | 31.95 | 31.95 | -0.4 (-1.24%) | 687,324 |
| 21 Nov 2006 | INR | 31.9 | 32.9 | 31.65 | 32.35 | 32.35 | +0.6 (+1.89%) | 1,469,009 |
| 20 Nov 2006 | INR | 30 | 31.9 | 29.25 | 31.75 | 31.75 | +1.75 (+5.83%) | 1,269,545 |
| 17 Nov 2006 | INR | 31.35 | 31.5 | 29.85 | 30 | 30 | -0.6 (-1.96%) | 596,839 |
| 16 Nov 2006 | INR | 31.25 | 31.25 | 30.5 | 30.6 | 30.6 | -0.05 (-0.16%) | 380,339 |
| 15 Nov 2006 | INR | 31.15 | 31.25 | 30.6 | 30.65 | 30.65 | -0.4 (-1.29%) | 416,829 |
| 14 Nov 2006 | INR | 32 | 32 | 31 | 31.05 | 31.05 | -0.65 (-2.05%) | 387,515 |
| 13 Nov 2006 | INR | 33 | 33 | 31.4 | 31.7 | 31.7 | +0.25 (+0.79%) | 790,495 |
| 10 Nov 2006 | INR | 31.5 | 33 | 31.4 | 31.45 | 31.45 | -0.05 (-0.16%) | 633,892 |
| 9 Nov 2006 | INR | 31.7 | 32.15 | 31.35 | 31.5 | 31.5 | -0.1 (-0.32%) | 451,878 |
| 8 Nov 2006 | INR | 32.9 | 32.9 | 31.45 | 31.6 | 31.6 | -0.75 (-2.32%) | 683,141 |
| 7 Nov 2006 | INR | 33.45 | 33.45 | 32.3 | 32.35 | 32.35 | -0.25 (-0.77%) | 1,014,827 |
