| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 23.75 | 24.25 | 23.55 | 23.9 | 23.9 | +0.4 (+1.70%) | 536,738 |
| 13 Dec 2006 | INR | 24 | 24.9 | 23 | 23.5 | 23.5 | -0.05 (-0.21%) | 443,519 |
| 12 Dec 2006 | INR | 23 | 24 | 22.7 | 23.55 | 23.55 | -0.25 (-1.05%) | 442,555 |
| 11 Dec 2006 | INR | 24.5 | 24.7 | 23.5 | 23.8 | 23.8 | -0.45 (-1.86%) | 214,347 |
| 8 Dec 2006 | INR | 24.35 | 25.05 | 24 | 24.25 | 24.25 | -0.1 (-0.41%) | 343,233 |
| 7 Dec 2006 | INR | 24.4 | 24.8 | 24.3 | 24.35 | 24.35 | -0.45 (-1.81%) | 60,689 |
| 6 Dec 2006 | INR | 25 | 25.8 | 24.25 | 24.8 | 24.8 | -0.2 (-0.80%) | 228,317 |
| 5 Dec 2006 | INR | 25 | 25.5 | 24.8 | 25 | 25 | +0.35 (+1.42%) | 360,133 |
| 4 Dec 2006 | INR | 24 | 25.8 | 23.7 | 24.65 | 24.65 | +0.9 (+3.79%) | 704,295 |
| 1 Dec 2006 | INR | 24 | 24 | 23.5 | 23.75 | 23.75 | 0.0 (0.0%) | 86,081 |
| 30 Nov 2006 | INR | 23.95 | 24.1 | 23.75 | 23.75 | 23.75 | -0.15 (-0.63%) | 159,568 |
| 29 Nov 2006 | INR | 24.25 | 24.35 | 23.5 | 23.9 | 23.9 | +0.2 (+0.84%) | 699,014 |
| 28 Nov 2006 | INR | 24.3 | 24.3 | 23 | 23.7 | 23.7 | -0.3 (-1.25%) | 89,278 |
| 27 Nov 2006 | INR | 24.7 | 24.7 | 23.9 | 24 | 24 | -0.25 (-1.03%) | 68,343 |
| 24 Nov 2006 | INR | 25.3 | 25.3 | 24.15 | 24.25 | 24.25 | -0.5 (-2.02%) | 83,283 |
| 23 Nov 2006 | INR | 25 | 25.45 | 24.5 | 24.75 | 24.75 | -0.15 (-0.60%) | 342,634 |
| 22 Nov 2006 | INR | 25.5 | 26.05 | 24.8 | 24.9 | 24.9 | +0.05 (+0.20%) | 332,078 |
| 21 Nov 2006 | INR | 25.8 | 25.8 | 24.7 | 24.85 | 24.85 | -0.15 (-0.60%) | 152,878 |
| 20 Nov 2006 | INR | 24 | 26.3 | 22.15 | 25 | 25 | +0.9 (+3.73%) | 377,062 |
| 17 Nov 2006 | INR | 24.9 | 25 | 23.95 | 24.1 | 24.1 | -0.9 (-3.60%) | 295,647 |
| 16 Nov 2006 | INR | 25.15 | 25.2 | 24.55 | 25 | 25 | -0.1 (-0.40%) | 261,252 |
| 15 Nov 2006 | INR | 25.85 | 26.25 | 24.95 | 25.1 | 25.1 | -0.9 (-3.46%) | 841,518 |
| 14 Nov 2006 | INR | 26.8 | 26.9 | 25.85 | 26 | 26 | -0.65 (-2.44%) | 332,536 |
| 13 Nov 2006 | INR | 27.7 | 27.7 | 26.4 | 26.65 | 26.65 | -0.65 (-2.38%) | 164,690 |
| 10 Nov 2006 | INR | 28.05 | 28.05 | 27.05 | 27.3 | 27.3 | -0.55 (-1.97%) | 291,860 |
| 9 Nov 2006 | INR | 29.05 | 29.45 | 27.55 | 27.85 | 27.85 | -0.45 (-1.59%) | 443,839 |
| 8 Nov 2006 | INR | 28.7 | 28.8 | 28 | 28.3 | 28.3 | -0.15 (-0.53%) | 139,768 |
| 7 Nov 2006 | INR | 28.9 | 28.9 | 28.3 | 28.45 | 28.45 | -0.3 (-1.04%) | 100,224 |
| 6 Nov 2006 | INR | 28.5 | 28.9 | 28.3 | 28.75 | 28.75 | +0.05 (+0.17%) | 91,974 |
| 3 Nov 2006 | INR | 28.9 | 28.9 | 28.3 | 28.7 | 28.7 | -0.05 (-0.17%) | 246,334 |
