| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2006 | INR | 72.95 | 73.1 | 71.55 | 71.85 | 71.85 | -1.2 (-1.64%) | 83,625 |
| 1 Nov 2006 | INR | 72.25 | 74.9 | 71.85 | 73.05 | 73.05 | +1.35 (+1.88%) | 112,517 |
| 31 Oct 2006 | INR | 72.9 | 73.05 | 71.4 | 71.7 | 71.7 | -0.6 (-0.83%) | 48,013 |
| 30 Oct 2006 | INR | 74.4 | 74.85 | 72 | 72.3 | 72.3 | -2.15 (-2.89%) | 150,031 |
| 27 Oct 2006 | INR | 75.5 | 75.85 | 74.25 | 74.45 | 74.45 | -1 (-1.33%) | 48,039 |
| 26 Oct 2006 | INR | 76.65 | 76.9 | 74.9 | 75.45 | 75.45 | -0.5 (-0.66%) | 60,760 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 75.95 | 75.95 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 75.95 | 75.95 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 74.8 | 77.4 | 74.55 | 75.95 | 75.95 | +1.9 (+2.57%) | 236,100 |
| 20 Oct 2006 | INR | 74.9 | 75.65 | 73.75 | 74.05 | 74.05 | -0.15 (-0.20%) | 70,087 |
| 19 Oct 2006 | INR | 74.8 | 75 | 73.9 | 74.2 | 74.2 | +0.1 (+0.13%) | 39,137 |
| 18 Oct 2006 | INR | 74.4 | 75.7 | 74 | 74.1 | 74.1 | +0.15 (+0.20%) | 89,034 |
| 17 Oct 2006 | INR | 74.9 | 75 | 73.65 | 73.95 | 73.95 | -0.5 (-0.67%) | 46,663 |
| 16 Oct 2006 | INR | 75.25 | 76.1 | 74.2 | 74.45 | 74.45 | -0.25 (-0.33%) | 70,304 |
| 13 Oct 2006 | INR | 76 | 77.55 | 74.15 | 74.7 | 74.7 | -0.75 (-0.99%) | 318,411 |
| 12 Oct 2006 | INR | 75.95 | 76.15 | 75.05 | 75.45 | 75.45 | -0.1 (-0.13%) | 65,843 |
| 11 Oct 2006 | INR | 77.9 | 78 | 75.15 | 75.55 | 75.55 | -1 (-1.31%) | 125,888 |
| 10 Oct 2006 | INR | 77.8 | 79.2 | 76.1 | 76.55 | 76.55 | -0.25 (-0.33%) | 334,782 |
| 9 Oct 2006 | INR | 76.4 | 77.5 | 74.8 | 76.8 | 76.8 | +1.1 (+1.45%) | 1,212,232 |
| 6 Oct 2006 | INR | 75.9 | 77 | 75.35 | 75.7 | 75.7 | +0.35 (+0.46%) | 72,756 |
| 5 Oct 2006 | INR | 75.25 | 76.2 | 75 | 75.35 | 75.35 | +0.85 (+1.14%) | 59,840 |
| 4 Oct 2006 | INR | 76.3 | 76.6 | 74.1 | 74.5 | 74.5 | -1.15 (-1.52%) | 50,734 |
| 3 Oct 2006 | INR | 76.5 | 76.75 | 75.5 | 75.65 | 75.65 | -0.15 (-0.20%) | 50,051 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 75.8 | 75.8 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 76.3 | 77 | 75.5 | 75.8 | 75.8 | +0.4 (+0.53%) | 72,103 |
| 28 Sep 2006 | INR | 76.4 | 76.4 | 74.9 | 75.4 | 75.4 | -0.45 (-0.59%) | 71,236 |
| 27 Sep 2006 | INR | 77.25 | 77.4 | 75.4 | 75.85 | 75.85 | -0.45 (-0.59%) | 80,703 |
| 26 Sep 2006 | INR | 77.8 | 77.8 | 76.1 | 76.3 | 76.3 | -0.4 (-0.52%) | 56,485 |
| 25 Sep 2006 | INR | 79 | 79.45 | 76.5 | 76.7 | 76.7 | -1.55 (-1.98%) | 55,920 |
| 22 Sep 2006 | INR | 80 | 80 | 77.6 | 78.25 | 78.25 | -1.45 (-1.82%) | 57,024 |
