| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 17.7 | 18.25 | 17.4 | 17.7 | 17.7 | +0.4 (+2.31%) | 85,342 |
| 13 Dec 2006 | INR | 17.8 | 17.8 | 15.55 | 17.3 | 17.3 | +0.5 (+2.98%) | 119,109 |
| 12 Dec 2006 | INR | 18 | 18.9 | 16.3 | 16.8 | 16.8 | -1.25 (-6.93%) | 239,865 |
| 11 Dec 2006 | INR | 20.9 | 20.9 | 17.3 | 18.05 | 18.05 | -0.95 (-5%) | 807,666 |
| 8 Dec 2006 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 91,311 |
| 7 Dec 2006 | INR | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | +0.85 (+4.93%) | 48,500 |
| 6 Dec 2006 | INR | 16.85 | 17.25 | 16.6 | 17.25 | 17.25 | +0.75 (+4.55%) | 179,906 |
| 5 Dec 2006 | INR | 15.75 | 16.5 | 15.2 | 16.5 | 16.5 | +0.75 (+4.76%) | 235,841 |
| 4 Dec 2006 | INR | 15.5 | 15.95 | 15.5 | 15.75 | 15.75 | +0.6 (+3.96%) | 104,732 |
| 1 Dec 2006 | INR | 16.35 | 16.35 | 14.9 | 15.15 | 15.15 | -0.45 (-2.88%) | 175,679 |
| 30 Nov 2006 | INR | 15.6 | 15.6 | 15.5 | 15.6 | 15.6 | +0.7 (+4.70%) | 26,766 |
| 29 Nov 2006 | INR | 14.9 | 14.9 | 14.2 | 14.9 | 14.9 | +0.7 (+4.93%) | 56,755 |
| 28 Nov 2006 | INR | 14.7 | 14.75 | 14.1 | 14.2 | 14.2 | -0.3 (-2.07%) | 17,908 |
| 27 Nov 2006 | INR | 13.95 | 14.55 | 13.95 | 14.5 | 14.5 | +0.6 (+4.32%) | 55,013 |
| 24 Nov 2006 | INR | 14.25 | 14.35 | 13.8 | 13.9 | 13.9 | -0.2 (-1.42%) | 44,397 |
| 23 Nov 2006 | INR | 14.25 | 14.5 | 14 | 14.1 | 14.1 | -0.25 (-1.74%) | 21,224 |
| 22 Nov 2006 | INR | 15.15 | 15.15 | 14.2 | 14.35 | 14.35 | -0.1 (-0.69%) | 41,992 |
| 21 Nov 2006 | INR | 13.5 | 14.45 | 13.5 | 14.45 | 14.45 | +0.6 (+4.33%) | 27,716 |
| 20 Nov 2006 | INR | 13.85 | 14 | 13.6 | 13.85 | 13.85 | -0.25 (-1.77%) | 26,269 |
| 17 Nov 2006 | INR | 14.5 | 14.75 | 14.05 | 14.1 | 14.1 | -0.15 (-1.05%) | 29,354 |
| 16 Nov 2006 | INR | 15 | 15 | 14.25 | 14.25 | 14.25 | -0.45 (-3.06%) | 32,171 |
| 15 Nov 2006 | INR | 14.85 | 15.05 | 14.55 | 14.7 | 14.7 | -0.4 (-2.65%) | 16,152 |
| 14 Nov 2006 | INR | 16.25 | 16.25 | 15 | 15.1 | 15.1 | -0.45 (-2.89%) | 29,455 |
| 13 Nov 2006 | INR | 15 | 15.55 | 15 | 15.55 | 15.55 | +0.7 (+4.71%) | 32,682 |
| 10 Nov 2006 | INR | 15 | 15.1 | 14.7 | 14.85 | 14.85 | -0.1 (-0.67%) | 17,614 |
| 9 Nov 2006 | INR | 14.5 | 15.1 | 14.5 | 14.95 | 14.95 | -0.05 (-0.33%) | 8,282 |
| 8 Nov 2006 | INR | 15.35 | 15.55 | 14.9 | 15 | 15 | -0.3 (-1.96%) | 21,867 |
| 7 Nov 2006 | INR | 15.85 | 15.85 | 15.1 | 15.3 | 15.3 | -0.05 (-0.33%) | 27,246 |
| 6 Nov 2006 | INR | 15.5 | 15.9 | 15.3 | 15.35 | 15.35 | -0.15 (-0.97%) | 28,997 |
| 3 Nov 2006 | INR | 15.75 | 16 | 15.3 | 15.5 | 15.5 | -0.3 (-1.90%) | 12,715 |
