| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 11.43 | 11.8 | 11.37 | 11.63 | 11.63 | +0.23 (+2.02%) | 86,340 |
| 13 Dec 2006 | INR | 11.26 | 11.55 | 11.07 | 11.4 | 11.4 | -0.23 (-1.98%) | 128,784 |
| 12 Dec 2006 | INR | 12.21 | 12.4 | 11.63 | 11.63 | 11.63 | -0.61 (-4.98%) | 109,863 |
| 11 Dec 2006 | INR | 12.52 | 12.88 | 12.21 | 12.24 | 12.24 | -0.28 (-2.24%) | 133,429 |
| 8 Dec 2006 | INR | 12.51 | 12.68 | 12.45 | 12.52 | 12.52 | -0.15 (-1.18%) | 92,066 |
| 7 Dec 2006 | INR | 12.5 | 12.99 | 12.42 | 12.67 | 12.67 | +0.07 (+0.56%) | 94,610 |
| 6 Dec 2006 | INR | 12.56 | 13 | 12.51 | 12.6 | 12.6 | -0.13 (-1.02%) | 151,213 |
| 5 Dec 2006 | INR | 12.75 | 12.88 | 12.61 | 12.73 | 12.73 | +0.02 (+0.16%) | 87,541 |
| 4 Dec 2006 | INR | 12.99 | 13.1 | 12.6 | 12.71 | 12.71 | -0.09 (-0.70%) | 188,925 |
| 1 Dec 2006 | INR | 12.81 | 13.09 | 12.8 | 12.8 | 12.8 | -0.17 (-1.31%) | 172,557 |
| 30 Nov 2006 | INR | 13.34 | 13.43 | 12.7 | 12.97 | 12.97 | -0.13 (-0.99%) | 163,524 |
| 29 Nov 2006 | INR | 13.35 | 13.99 | 13 | 13.1 | 13.1 | -0.3 (-2.24%) | 328,613 |
| 28 Nov 2006 | INR | 12.99 | 13.67 | 12.85 | 13.4 | 13.4 | +0.38 (+2.92%) | 241,624 |
| 27 Nov 2006 | INR | 13.6 | 13.6 | 13 | 13.02 | 13.02 | -0.19 (-1.44%) | 116,062 |
| 24 Nov 2006 | INR | 13 | 13.7 | 13 | 13.21 | 13.21 | +0.05 (+0.38%) | 275,921 |
| 23 Nov 2006 | INR | 13.5 | 13.7 | 13.12 | 13.16 | 13.16 | -0.38 (-2.81%) | 139,128 |
| 22 Nov 2006 | INR | 13.39 | 13.94 | 13.15 | 13.54 | 13.54 | +0.26 (+1.96%) | 312,872 |
| 21 Nov 2006 | INR | 12.65 | 13.3 | 12.65 | 13.28 | 13.28 | +0.61 (+4.81%) | 291,732 |
| 20 Nov 2006 | INR | 12.52 | 12.79 | 12.41 | 12.67 | 12.67 | -0.2 (-1.55%) | 119,150 |
| 17 Nov 2006 | INR | 13.1 | 13.14 | 12.76 | 12.87 | 12.87 | -0.32 (-2.43%) | 172,304 |
| 16 Nov 2006 | INR | 13.25 | 13.4 | 13.1 | 13.19 | 13.19 | -0.01 (-0.08%) | 122,733 |
| 15 Nov 2006 | INR | 13.73 | 13.75 | 13.16 | 13.2 | 13.2 | -0.23 (-1.71%) | 176,013 |
| 14 Nov 2006 | INR | 14 | 14 | 13.3 | 13.43 | 13.43 | -0.39 (-2.82%) | 157,959 |
| 13 Nov 2006 | INR | 14 | 14.22 | 13.7 | 13.82 | 13.82 | -0.09 (-0.65%) | 230,889 |
| 10 Nov 2006 | INR | 14.05 | 14.15 | 13.65 | 13.91 | 13.91 | -0.07 (-0.50%) | 192,348 |
| 9 Nov 2006 | INR | 14 | 14.05 | 13.6 | 13.98 | 13.98 | +0.13 (+0.94%) | 225,409 |
| 8 Nov 2006 | INR | 14.18 | 14.4 | 13.65 | 13.85 | 13.85 | -0.18 (-1.28%) | 313,177 |
| 7 Nov 2006 | INR | 13.52 | 14.32 | 13.52 | 14.03 | 14.03 | +0.39 (+2.86%) | 456,615 |
| 6 Nov 2006 | INR | 13.74 | 13.98 | 13.51 | 13.64 | 13.64 | +0.29 (+2.17%) | 220,308 |
| 3 Nov 2006 | INR | 13.44 | 13.45 | 13.2 | 13.35 | 13.35 | +0.09 (+0.68%) | 146,926 |
