| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 25.55 | 27.25 | 25.3 | 26.7 | 26.7 | +0.6 (+2.30%) | 36,364 |
| 12 Dec 2006 | INR | 27.05 | 27.5 | 25.5 | 26.1 | 26.1 | -1.5 (-5.43%) | 22,613 |
| 11 Dec 2006 | INR | 28 | 28.25 | 27 | 27.6 | 27.6 | +0.1 (+0.36%) | 28,865 |
| 8 Dec 2006 | INR | 25.35 | 29 | 25.35 | 27.5 | 27.5 | -0.75 (-2.65%) | 46,846 |
| 7 Dec 2006 | INR | 28.55 | 28.95 | 28 | 28.25 | 28.25 | -0.55 (-1.91%) | 11,317 |
| 6 Dec 2006 | INR | 29.7 | 29.75 | 28.65 | 28.8 | 28.8 | -0.45 (-1.54%) | 41,813 |
| 5 Dec 2006 | INR | 29.15 | 29.25 | 28.5 | 29.25 | 29.25 | +0.85 (+2.99%) | 53,067 |
| 4 Dec 2006 | INR | 28.2 | 28.5 | 28 | 28.4 | 28.4 | +0.2 (+0.71%) | 23,372 |
| 1 Dec 2006 | INR | 28.4 | 28.85 | 28.2 | 28.2 | 28.2 | -0.2 (-0.70%) | 18,568 |
| 30 Nov 2006 | INR | 28.95 | 29.25 | 28.35 | 28.4 | 28.4 | 0.0 (0.0%) | 15,797 |
| 29 Nov 2006 | INR | 29.3 | 30 | 28.4 | 28.4 | 28.4 | -0.8 (-2.74%) | 70,816 |
| 28 Nov 2006 | INR | 29.15 | 29.2 | 28.5 | 29.2 | 29.2 | +0.05 (+0.17%) | 15,979 |
| 27 Nov 2006 | INR | 29.1 | 29.45 | 28.95 | 29.15 | 29.15 | +0.15 (+0.52%) | 25,149 |
| 24 Nov 2006 | INR | 28.8 | 29.3 | 28.7 | 29 | 29 | 0.0 (0.0%) | 22,524 |
| 23 Nov 2006 | INR | 28.7 | 29.4 | 28.65 | 29 | 29 | +0.6 (+2.11%) | 17,883 |
| 22 Nov 2006 | INR | 29.85 | 29.9 | 28.05 | 28.4 | 28.4 | -1 (-3.40%) | 52,348 |
| 21 Nov 2006 | INR | 29 | 30.8 | 29 | 29.4 | 29.4 | +0.4 (+1.38%) | 63,653 |
| 20 Nov 2006 | INR | 29.75 | 29.75 | 28.05 | 29 | 29 | -0.9 (-3.01%) | 32,247 |
| 17 Nov 2006 | INR | 30.7 | 30.85 | 29.7 | 29.9 | 29.9 | -0.9 (-2.92%) | 32,802 |
| 16 Nov 2006 | INR | 30.35 | 32.1 | 30.35 | 30.8 | 30.8 | +0.55 (+1.82%) | 81,016 |
| 15 Nov 2006 | INR | 30.4 | 31.5 | 30.05 | 30.25 | 30.25 | -0.55 (-1.79%) | 76,319 |
| 14 Nov 2006 | INR | 31.75 | 32.2 | 30.25 | 30.8 | 30.8 | -1.2 (-3.75%) | 71,956 |
| 13 Nov 2006 | INR | 31.3 | 32.7 | 31.3 | 32 | 32 | +0.4 (+1.27%) | 35,990 |
| 10 Nov 2006 | INR | 31.65 | 33.2 | 31.5 | 31.6 | 31.6 | +0.1 (+0.32%) | 78,192 |
| 9 Nov 2006 | INR | 31.8 | 32.45 | 31.3 | 31.5 | 31.5 | -0.15 (-0.47%) | 18,946 |
| 8 Nov 2006 | INR | 32.5 | 33 | 31.5 | 31.65 | 31.65 | -0.25 (-0.78%) | 57,376 |
| 7 Nov 2006 | INR | 32.65 | 33.4 | 31.9 | 31.9 | 31.9 | -0.6 (-1.85%) | 29,687 |
| 6 Nov 2006 | INR | 33.2 | 34.3 | 32.4 | 32.5 | 32.5 | -0.85 (-2.55%) | 57,415 |
| 3 Nov 2006 | INR | 34.1 | 34.9 | 33.1 | 33.35 | 33.35 | -0.3 (-0.89%) | 68,142 |
| 2 Nov 2006 | INR | 34.05 | 35 | 33.5 | 33.65 | 33.65 | -0.15 (-0.44%) | 112,387 |
