| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 24.05 | 24.9 | 23 | 23.3 | 23.3 | -0.5 (-2.10%) | 4,510 |
| 30 Nov 2006 | INR | 25 | 27 | 23.6 | 23.8 | 23.8 | -1.2 (-4.80%) | 38,311 |
| 29 Nov 2006 | INR | 25.5 | 26 | 24.1 | 25 | 25 | -0.1 (-0.40%) | 9,950 |
| 28 Nov 2006 | INR | 24 | 25.5 | 24 | 25.1 | 25.1 | +0.6 (+2.45%) | 3,078 |
| 27 Nov 2006 | INR | 24.6 | 24.8 | 24 | 24.5 | 24.5 | +1.2 (+5.15%) | 8,730 |
| 24 Nov 2006 | INR | 22.85 | 24.3 | 22.85 | 23.3 | 23.3 | -2.2 (-8.63%) | 1,051 |
| 23 Nov 2006 | INR | 24.6 | 25.75 | 23.1 | 25.5 | 25.5 | +1 (+4.08%) | 11,934 |
| 22 Nov 2006 | INR | 24.5 | 24.8 | 23.5 | 24.5 | 24.5 | 0.0 (0.0%) | 2,622 |
| 21 Nov 2006 | INR | 24.6 | 25.2 | 24 | 24.5 | 24.5 | -0.15 (-0.61%) | 4,171 |
| 20 Nov 2006 | INR | 24.85 | 25 | 23.1 | 24.65 | 24.65 | +0.6 (+2.49%) | 2,756 |
| 17 Nov 2006 | INR | 24.25 | 24.4 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 1,923 |
| 16 Nov 2006 | INR | 25.95 | 26.05 | 24.05 | 24.35 | 24.35 | -0.3 (-1.22%) | 6,253 |
| 15 Nov 2006 | INR | 25 | 25.75 | 24.6 | 24.65 | 24.65 | -1.4 (-5.37%) | 3,373 |
| 14 Nov 2006 | INR | 25.5 | 26.05 | 25.1 | 26.05 | 26.05 | +0.5 (+1.96%) | 3,000 |
| 13 Nov 2006 | INR | 26.15 | 26.4 | 25.25 | 25.55 | 25.55 | +0.35 (+1.39%) | 5,409 |
| 10 Nov 2006 | INR | 25.05 | 26.9 | 25 | 25.2 | 25.2 | -0.3 (-1.18%) | 1,556 |
| 9 Nov 2006 | INR | 26.2 | 26.2 | 25 | 25.5 | 25.5 | -0.1 (-0.39%) | 901 |
| 8 Nov 2006 | INR | 26.15 | 27 | 24.25 | 25.6 | 25.6 | +0.1 (+0.39%) | 5,270 |
| 7 Nov 2006 | INR | 27.85 | 27.85 | 25.25 | 25.5 | 25.5 | -0.6 (-2.30%) | 7,992 |
| 6 Nov 2006 | INR | 25 | 30.1 | 25 | 26.1 | 26.1 | +1.05 (+4.19%) | 18,486 |
| 3 Nov 2006 | INR | 25.15 | 25.3 | 25.05 | 25.05 | 25.05 | -0.8 (-3.09%) | 71 |
| 2 Nov 2006 | INR | 26.05 | 26.7 | 25 | 25.85 | 25.85 | -1.2 (-4.44%) | 9,548 |
| 1 Nov 2006 | INR | 26.9 | 27.9 | 26.9 | 27.05 | 27.05 | -0.15 (-0.55%) | 6,995 |
| 31 Oct 2006 | INR | 27.2 | 27.5 | 26.1 | 27.2 | 27.2 | +0.35 (+1.30%) | 10,428 |
| 30 Oct 2006 | INR | 29.75 | 29.75 | 25.7 | 26.85 | 26.85 | +1.35 (+5.29%) | 4,798 |
| 27 Oct 2006 | INR | 25.6 | 25.7 | 25.5 | 25.5 | 25.5 | -1.4 (-5.20%) | 1,116 |
| 26 Oct 2006 | INR | 27 | 27 | 25.55 | 26.9 | 26.9 | +0.95 (+3.66%) | 2,300 |
| 23 Oct 2006 | INR | 25.15 | 26.5 | 25.1 | 25.95 | 25.95 | -1.85 (-6.65%) | 585 |
| 21 Oct 2006 | INR | 29.65 | 29.65 | 26.5 | 27.8 | 27.8 | +2.3 (+9.02%) | 2,200 |
| 20 Oct 2006 | INR | 25.5 | 25.95 | 25.45 | 25.5 | 25.5 | -1 (-3.77%) | 3,300 |
