| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2006 | INR | 37 | 38.95 | 36.55 | 38.45 | 38.45 | +1.45 (+3.92%) | 661,443 |
| 30 Nov 2006 | INR | 39.5 | 39.5 | 36.5 | 37 | 37 | -1.45 (-3.77%) | 72,926 |
| 29 Nov 2006 | INR | 39 | 39.9 | 38 | 38.45 | 38.45 | +0.45 (+1.18%) | 280,255 |
| 28 Nov 2006 | INR | 37.5 | 40.15 | 36 | 38 | 38 | +0.5 (+1.33%) | 331,723 |
| 27 Nov 2006 | INR | 36.5 | 38.6 | 36 | 37.5 | 37.5 | +1.95 (+5.49%) | 690,960 |
| 24 Nov 2006 | INR | 35.6 | 36.25 | 31.1 | 35.55 | 35.55 | +1.05 (+3.04%) | 3,245,704 |
| 23 Nov 2006 | INR | 37.4 | 37.4 | 34.5 | 34.5 | 34.5 | -0.45 (-1.29%) | 5,860 |
| 22 Nov 2006 | INR | 35 | 35.05 | 34.5 | 34.95 | 34.95 | +0.75 (+2.19%) | 82,173 |
| 21 Nov 2006 | INR | 36.8 | 36.8 | 34.05 | 34.2 | 34.2 | -2.3 (-6.30%) | 41,156 |
| 20 Nov 2006 | INR | 36.35 | 36.6 | 35 | 36.5 | 36.5 | 0.0 (0.0%) | 24,035 |
| 17 Nov 2006 | INR | 36.8 | 37.25 | 35.25 | 36.5 | 36.5 | +1.5 (+4.29%) | 33,165 |
| 16 Nov 2006 | INR | 35.4 | 37 | 34.8 | 35 | 35 | -2 (-5.41%) | 42,748 |
| 15 Nov 2006 | INR | 37 | 37.25 | 36.3 | 37 | 37 | -0.2 (-0.54%) | 9,641 |
| 14 Nov 2006 | INR | 37.25 | 38 | 36.3 | 37.2 | 37.2 | +0.7 (+1.92%) | 109,885 |
| 13 Nov 2006 | INR | 35.5 | 37 | 35 | 36.5 | 36.5 | +0.5 (+1.39%) | 45,702 |
| 10 Nov 2006 | INR | 36.9 | 37 | 35.3 | 36 | 36 | 0.0 (0.0%) | 52,271 |
| 9 Nov 2006 | INR | 34.3 | 36.55 | 33 | 36 | 36 | +2.35 (+6.98%) | 58,780 |
| 8 Nov 2006 | INR | 35.7 | 36.3 | 33 | 33.65 | 33.65 | -3.1 (-8.44%) | 72,640 |
| 7 Nov 2006 | INR | 38.1 | 38.1 | 36.5 | 36.75 | 36.75 | -1.4 (-3.67%) | 79,426 |
| 6 Nov 2006 | INR | 38.3 | 39.8 | 37 | 38.15 | 38.15 | +0.85 (+2.28%) | 215,838 |
| 3 Nov 2006 | INR | 40 | 40.4 | 37.1 | 37.3 | 37.3 | -1.35 (-3.49%) | 77,783 |
| 2 Nov 2006 | INR | 39.3 | 40.3 | 38.6 | 38.65 | 38.65 | -2.05 (-5.04%) | 47,020 |
| 1 Nov 2006 | INR | 40.25 | 41.25 | 40.25 | 40.7 | 40.7 | -1.3 (-3.10%) | 26,544 |
| 31 Oct 2006 | INR | 42.1 | 42.1 | 41 | 42 | 42 | -0.1 (-0.24%) | 20,940 |
| 30 Oct 2006 | INR | 43.8 | 44.75 | 42.1 | 42.1 | 42.1 | -0.9 (-2.09%) | 117,546 |
| 27 Oct 2006 | INR | 43 | 43.85 | 41.85 | 43 | 43 | +0.2 (+0.47%) | 192,616 |
| 26 Oct 2006 | INR | 43.25 | 43.25 | 42.3 | 42.8 | 42.8 | -0.9 (-2.06%) | 15,457 |
| 23 Oct 2006 | INR | 43.75 | 44.7 | 43.3 | 43.7 | 43.7 | 0.0 (0.0%) | 42,913 |
| 21 Oct 2006 | INR | 40.9 | 43.75 | 40.9 | 43.7 | 43.7 | +4.2 (+10.63%) | 88,500 |
| 20 Oct 2006 | INR | 41.7 | 42.8 | 39.5 | 39.5 | 39.5 | -1.65 (-4.01%) | 69,705 |
