| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 34.4 | 35 | 30.15 | 31.95 | 15.975 | -2.75 (-7.93%) | 46,920 |
| 11 Dec 2006 | INR | 36.2 | 36.2 | 34.15 | 34.7 | 17.35 | -1.1 (-3.07%) | 34,755 |
| 8 Dec 2006 | INR | 36.4 | 37 | 35.5 | 35.8 | 17.9 | -0.6 (-1.65%) | 45,480 |
| 7 Dec 2006 | INR | 36 | 36.9 | 35.5 | 36.4 | 18.2 | +0.65 (+1.82%) | 16,794 |
| 6 Dec 2006 | INR | 37.25 | 37.7 | 35.05 | 35.75 | 17.875 | -0.8 (-2.19%) | 49,614 |
| 5 Dec 2006 | INR | 38.55 | 38.9 | 36.15 | 36.55 | 18.275 | -1.55 (-4.07%) | 44,790 |
| 4 Dec 2006 | INR | 39.5 | 40.7 | 37.5 | 38.1 | 19.05 | -0.3 (-0.78%) | 79,925 |
| 1 Dec 2006 | INR | 37.3 | 40.3 | 37.25 | 38.4 | 19.2 | +0.95 (+2.54%) | 147,521 |
| 30 Nov 2006 | INR | 36 | 38 | 35.7 | 37.45 | 18.725 | +1.7 (+4.76%) | 90,850 |
| 29 Nov 2006 | INR | 35.05 | 36.55 | 35.05 | 35.75 | 17.875 | +0.85 (+2.44%) | 37,225 |
| 28 Nov 2006 | INR | 35.5 | 36 | 34.75 | 34.9 | 17.45 | -0.5 (-1.41%) | 39,302 |
| 27 Nov 2006 | INR | 36.85 | 36.85 | 35.4 | 35.4 | 17.7 | -0.2 (-0.56%) | 28,193 |
| 24 Nov 2006 | INR | 36.5 | 36.5 | 35.5 | 35.6 | 17.8 | -0.6 (-1.66%) | 29,119 |
| 23 Nov 2006 | INR | 37.4 | 37.4 | 36.1 | 36.2 | 18.1 | -0.1 (-0.28%) | 44,147 |
| 22 Nov 2006 | INR | 41.9 | 41.9 | 36.1 | 36.3 | 18.15 | -0.85 (-2.29%) | 51,593 |
| 21 Nov 2006 | INR | 36 | 37.7 | 35.45 | 37.15 | 18.575 | +1.65 (+4.65%) | 71,924 |
| 20 Nov 2006 | INR | 36.5 | 36.6 | 34.85 | 35.5 | 17.75 | -0.8 (-2.20%) | 47,128 |
| 17 Nov 2006 | INR | 37.1 | 37.5 | 36.15 | 36.3 | 18.15 | -1.05 (-2.81%) | 63,798 |
| 16 Nov 2006 | INR | 39.5 | 40 | 37.15 | 37.35 | 18.675 | -0.3 (-0.80%) | 56,305 |
| 15 Nov 2006 | INR | 38.55 | 38.7 | 37.5 | 37.65 | 18.825 | -0.5 (-1.31%) | 37,292 |
| 14 Nov 2006 | INR | 39.5 | 39.95 | 37.7 | 38.15 | 19.075 | -0.8 (-2.05%) | 40,742 |
| 13 Nov 2006 | INR | 39.4 | 41.2 | 38.5 | 38.95 | 19.475 | -0.4 (-1.02%) | 45,549 |
| 10 Nov 2006 | INR | 38.5 | 41.85 | 38 | 39.35 | 19.675 | +0.8 (+2.08%) | 151,449 |
| 9 Nov 2006 | INR | 36.8 | 39 | 36.75 | 38.55 | 19.275 | +1.4 (+3.77%) | 101,852 |
| 8 Nov 2006 | INR | 37.95 | 38 | 36.55 | 37.15 | 18.575 | -0.15 (-0.40%) | 45,600 |
| 7 Nov 2006 | INR | 39 | 39.25 | 37 | 37.3 | 18.65 | -1.1 (-2.86%) | 48,607 |
| 6 Nov 2006 | INR | 38.9 | 39.45 | 38.15 | 38.4 | 19.2 | -0.25 (-0.65%) | 44,155 |
| 3 Nov 2006 | INR | 39.1 | 39.65 | 38.35 | 38.65 | 19.325 | -0.65 (-1.65%) | 33,147 |
| 2 Nov 2006 | INR | 38.8 | 40.5 | 38.3 | 39.3 | 19.65 | +0.35 (+0.90%) | 72,322 |
| 1 Nov 2006 | INR | 40.3 | 40.3 | 38.55 | 38.95 | 19.475 | -0.2 (-0.51%) | 31,729 |
