| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2006 | INR | 28 | 28.4 | 27.6 | 28.1 | 28.1 | +0.15 (+0.54%) | 11,513 |
| 4 Dec 2006 | INR | 28.9 | 28.9 | 27.6 | 27.95 | 27.95 | -0.45 (-1.58%) | 18,751 |
| 1 Dec 2006 | INR | 27.8 | 29.75 | 27.35 | 28.4 | 28.4 | +0.5 (+1.79%) | 25,929 |
| 30 Nov 2006 | INR | 28 | 28.5 | 27.25 | 27.9 | 27.9 | +0.2 (+0.72%) | 13,045 |
| 29 Nov 2006 | INR | 28 | 28.5 | 27.55 | 27.7 | 27.7 | -0.05 (-0.18%) | 6,613 |
| 28 Nov 2006 | INR | 27.7 | 28.5 | 27.35 | 27.75 | 27.75 | 0.0 (0.0%) | 4,926 |
| 27 Nov 2006 | INR | 27.65 | 28.3 | 27.55 | 27.75 | 27.75 | -0.25 (-0.89%) | 15,914 |
| 24 Nov 2006 | INR | 28.35 | 29 | 27.8 | 28 | 28 | -0.05 (-0.18%) | 16,473 |
| 23 Nov 2006 | INR | 28.4 | 28.8 | 28.05 | 28.05 | 28.05 | -0.45 (-1.58%) | 8,170 |
| 22 Nov 2006 | INR | 29 | 29.8 | 28.25 | 28.5 | 28.5 | -0.45 (-1.55%) | 20,032 |
| 21 Nov 2006 | INR | 28.5 | 30.25 | 28.4 | 28.95 | 28.95 | -0.05 (-0.17%) | 18,573 |
| 20 Nov 2006 | INR | 29 | 29.45 | 27.8 | 29 | 29 | -0.15 (-0.51%) | 22,184 |
| 17 Nov 2006 | INR | 30.5 | 30.9 | 29.1 | 29.15 | 29.15 | -1.35 (-4.43%) | 34,814 |
| 16 Nov 2006 | INR | 32 | 32 | 30.15 | 30.5 | 30.5 | -0.7 (-2.24%) | 18,894 |
| 15 Nov 2006 | INR | 32.75 | 32.75 | 30.7 | 31.2 | 31.2 | -0.1 (-0.32%) | 23,395 |
| 14 Nov 2006 | INR | 32.05 | 33.3 | 31.3 | 31.3 | 31.3 | -1.45 (-4.43%) | 54,068 |
| 13 Nov 2006 | INR | 31.25 | 33.4 | 31 | 32.75 | 32.75 | +2.15 (+7.03%) | 70,462 |
| 10 Nov 2006 | INR | 30.4 | 31.5 | 30.15 | 30.6 | 30.6 | -0.05 (-0.16%) | 36,225 |
| 9 Nov 2006 | INR | 30.2 | 31.8 | 30.2 | 30.65 | 30.65 | +0.05 (+0.16%) | 20,809 |
| 8 Nov 2006 | INR | 32 | 32 | 29.4 | 30.6 | 30.6 | -0.3 (-0.97%) | 46,089 |
| 7 Nov 2006 | INR | 31.5 | 32.5 | 30.25 | 30.9 | 30.9 | +0.15 (+0.49%) | 38,076 |
| 6 Nov 2006 | INR | 31.4 | 33.1 | 29.5 | 30.75 | 30.75 | -0.35 (-1.13%) | 101,897 |
| 3 Nov 2006 | INR | 30.45 | 32.4 | 29.4 | 31.1 | 31.1 | +1.5 (+5.07%) | 105,035 |
| 2 Nov 2006 | INR | 29.9 | 29.9 | 29.2 | 29.6 | 29.6 | +0.35 (+1.20%) | 10,353 |
| 1 Nov 2006 | INR | 29.1 | 30.3 | 29.1 | 29.25 | 29.25 | -0.25 (-0.85%) | 15,572 |
| 31 Oct 2006 | INR | 30.65 | 30.9 | 29.5 | 29.5 | 29.5 | -0.85 (-2.80%) | 18,082 |
| 30 Oct 2006 | INR | 30.5 | 30.9 | 30 | 30.35 | 30.35 | +0.35 (+1.17%) | 34,408 |
| 27 Oct 2006 | INR | 29.65 | 30.5 | 29 | 30 | 30 | +0.35 (+1.18%) | 21,914 |
| 26 Oct 2006 | INR | 30 | 30.05 | 29.15 | 29.65 | 29.65 | -0.35 (-1.17%) | 12,025 |
| 23 Oct 2006 | INR | 30 | 30.4 | 29.3 | 30 | 30 | -0.3 (-0.99%) | 6,276 |
