| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 18.75 | 19 | 18 | 18.9 | 18.9 | +0.6 (+3.28%) | 88,663 |
| 13 Dec 2006 | INR | 17.05 | 18.5 | 16.1 | 18.3 | 18.3 | +1.45 (+8.61%) | 167,466 |
| 12 Dec 2006 | INR | 17 | 17.75 | 16.45 | 16.85 | 16.85 | -0.05 (-0.30%) | 168,335 |
| 11 Dec 2006 | INR | 17 | 17.55 | 16.45 | 16.9 | 16.9 | -0.85 (-4.79%) | 148,142 |
| 8 Dec 2006 | INR | 18.9 | 18.9 | 17.6 | 17.75 | 17.75 | -0.4 (-2.20%) | 103,195 |
| 7 Dec 2006 | INR | 18.05 | 19.1 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 127,447 |
| 6 Dec 2006 | INR | 19.9 | 20.2 | 17.75 | 18.3 | 18.3 | -1.15 (-5.91%) | 202,869 |
| 5 Dec 2006 | INR | 20.8 | 20.85 | 19.1 | 19.45 | 19.45 | -1.15 (-5.58%) | 249,732 |
| 4 Dec 2006 | INR | 19.65 | 21.25 | 19.05 | 20.6 | 20.6 | +1.25 (+6.46%) | 564,865 |
| 1 Dec 2006 | INR | 18.9 | 20.25 | 17.65 | 19.35 | 19.35 | +0.75 (+4.03%) | 561,093 |
| 30 Nov 2006 | INR | 21.8 | 21.8 | 18 | 18.6 | 18.6 | -0.13 (-0.69%) | 802,894 |
| 29 Nov 2006 | INR | 16.2 | 18.73 | 16.15 | 18.73 | 18.73 | +3.12 (+19.99%) | 645,579 |
| 28 Nov 2006 | INR | 14.8 | 16 | 14.5 | 15.61 | 15.61 | +0.62 (+4.14%) | 369,677 |
| 27 Nov 2006 | INR | 15 | 15.3 | 14.6 | 14.99 | 14.99 | +0.22 (+1.49%) | 253,686 |
| 24 Nov 2006 | INR | 14 | 15.15 | 13.85 | 14.77 | 14.77 | +0.88 (+6.34%) | 280,439 |
| 23 Nov 2006 | INR | 13.25 | 14.02 | 13.04 | 13.89 | 13.89 | +0.7 (+5.31%) | 152,565 |
| 22 Nov 2006 | INR | 13 | 13.46 | 12.92 | 13.19 | 13.19 | +0.39 (+3.05%) | 57,261 |
| 21 Nov 2006 | INR | 13 | 13.4 | 12.51 | 12.8 | 12.8 | +0.15 (+1.19%) | 88,510 |
| 20 Nov 2006 | INR | 12.8 | 12.8 | 12 | 12.65 | 12.65 | +0.15 (+1.20%) | 71,281 |
| 17 Nov 2006 | INR | 12.95 | 12.95 | 12.4 | 12.5 | 12.5 | -0.12 (-0.95%) | 59,928 |
| 16 Nov 2006 | INR | 13 | 13.29 | 12.6 | 12.62 | 12.62 | -0.44 (-3.37%) | 93,048 |
| 15 Nov 2006 | INR | 13.85 | 13.85 | 12.8 | 13.06 | 13.06 | -0.31 (-2.32%) | 154,292 |
| 14 Nov 2006 | INR | 14.01 | 14.3 | 13.2 | 13.37 | 13.37 | -0.55 (-3.95%) | 204,257 |
| 13 Nov 2006 | INR | 13.5 | 15.2 | 13.49 | 13.92 | 13.92 | +0.43 (+3.19%) | 256,713 |
| 10 Nov 2006 | INR | 12.24 | 14.25 | 12.06 | 13.49 | 13.49 | +1.33 (+10.94%) | 420,707 |
| 9 Nov 2006 | INR | 12.29 | 12.29 | 11.83 | 12.16 | 12.16 | +0.07 (+0.58%) | 105,025 |
| 8 Nov 2006 | INR | 11.9 | 12.48 | 11.36 | 12.09 | 12.09 | +0.21 (+1.77%) | 148,221 |
| 7 Nov 2006 | INR | 11.15 | 12.74 | 11.15 | 11.88 | 11.88 | +0.66 (+5.88%) | 176,711 |
| 6 Nov 2006 | INR | 11.1 | 11.38 | 11 | 11.22 | 11.22 | +0.12 (+1.08%) | 83,164 |
| 3 Nov 2006 | INR | 9.07 | 11.3 | 9.07 | 11.1 | 11.1 | -0.1 (-0.89%) | 76,014 |
