| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 49.12 | 49.6 | 49 | 49.01 | 49.01 | -0.05 (-0.10%) | 21,235 |
| 13 Dec 2006 | INR | 47.6 | 49.78 | 47.59 | 49.06 | 49.06 | +0.06 (+0.12%) | 71,190 |
| 12 Dec 2006 | INR | 48.61 | 50.2 | 48.25 | 49 | 49 | -0.19 (-0.39%) | 128,275 |
| 11 Dec 2006 | INR | 49.23 | 49.35 | 49 | 49.19 | 49.19 | -0.78 (-1.56%) | 120,375 |
| 8 Dec 2006 | INR | 50 | 50.4 | 49.05 | 49.97 | 49.97 | -0.06 (-0.12%) | 48,485 |
| 7 Dec 2006 | INR | 49.67 | 50.8 | 49.66 | 50.03 | 50.03 | -0.24 (-0.48%) | 30,885 |
| 6 Dec 2006 | INR | 49.62 | 50.8 | 49.3 | 50.27 | 50.27 | +0.23 (+0.46%) | 63,295 |
| 5 Dec 2006 | INR | 51.78 | 51.78 | 49.24 | 50.04 | 50.04 | -0.49 (-0.97%) | 49,880 |
| 4 Dec 2006 | INR | 50.96 | 52.8 | 50.2 | 50.53 | 50.53 | +0.73 (+1.47%) | 286,870 |
| 1 Dec 2006 | INR | 49 | 51.78 | 49 | 49.8 | 49.8 | +0.8 (+1.63%) | 1,462,755 |
| 30 Nov 2006 | INR | 48.79 | 49.17 | 48.79 | 49 | 49 | -0.33 (-0.67%) | 39,640 |
| 29 Nov 2006 | INR | 48.02 | 49.6 | 48.02 | 49.33 | 49.33 | +0.13 (+0.26%) | 32,115 |
| 28 Nov 2006 | INR | 49.01 | 49.4 | 49 | 49.2 | 49.2 | +0.17 (+0.35%) | 15,580 |
| 27 Nov 2006 | INR | 48.63 | 49.36 | 48.63 | 49.03 | 49.03 | -0.05 (-0.10%) | 31,575 |
| 24 Nov 2006 | INR | 47.23 | 49.78 | 47.23 | 49.08 | 49.08 | +0.08 (+0.16%) | 186,100 |
| 23 Nov 2006 | INR | 49.57 | 49.57 | 49 | 49 | 49 | -0.01 (-0.02%) | 30,500 |
| 22 Nov 2006 | INR | 50 | 50.34 | 49 | 49.01 | 49.01 | -0.93 (-1.86%) | 37,405 |
| 21 Nov 2006 | INR | 47 | 50.2 | 47 | 49.94 | 49.94 | +0.8 (+1.63%) | 48,570 |
| 20 Nov 2006 | INR | 47.29 | 49.85 | 46.8 | 49.14 | 49.14 | +0.34 (+0.70%) | 43,885 |
| 17 Nov 2006 | INR | 51.4 | 51.4 | 48.56 | 48.8 | 48.8 | -2.44 (-4.76%) | 42,195 |
| 16 Nov 2006 | INR | 49.8 | 52 | 48.06 | 51.24 | 51.24 | +1.68 (+3.39%) | 110,250 |
| 15 Nov 2006 | INR | 51 | 51.38 | 49.24 | 49.56 | 49.56 | -1.1 (-2.17%) | 36,345 |
| 14 Nov 2006 | INR | 50.7 | 51.4 | 49.41 | 50.66 | 50.66 | -0.26 (-0.51%) | 81,450 |
| 13 Nov 2006 | INR | 51.36 | 51.8 | 50.45 | 50.92 | 50.92 | +0.81 (+1.62%) | 138,020 |
| 10 Nov 2006 | INR | 48.8 | 50.8 | 48.66 | 50.11 | 50.11 | +1.51 (+3.11%) | 136,895 |
| 9 Nov 2006 | INR | 48.6 | 48.79 | 48.6 | 48.6 | 48.6 | -0.02 (-0.04%) | 35,385 |
| 8 Nov 2006 | INR | 48.65 | 48.78 | 48.55 | 48.62 | 48.62 | -0.13 (-0.27%) | 51,120 |
| 7 Nov 2006 | INR | 48.5 | 48.97 | 48.02 | 48.75 | 48.75 | +0.15 (+0.31%) | 77,420 |
| 6 Nov 2006 | INR | 49.2 | 49.2 | 48.6 | 48.6 | 48.6 | 0.0 (0.0%) | 42,970 |
| 3 Nov 2006 | INR | 48.88 | 48.88 | 48.4 | 48.6 | 48.6 | 0.0 (0.0%) | 54,940 |
