| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2006 | INR | 18.25 | 19.4 | 17.3 | 18.75 | 18.75 | +0.8 (+4.46%) | 5,020 |
| 12 Dec 2006 | INR | 19.5 | 19.5 | 17.7 | 17.95 | 17.95 | -1.55 (-7.95%) | 9,792 |
| 11 Dec 2006 | INR | 20.05 | 20.05 | 18.7 | 19.5 | 19.5 | -0.5 (-2.50%) | 12,459 |
| 8 Dec 2006 | INR | 20.4 | 20.4 | 19.7 | 20 | 20 | 0.0 (0.0%) | 6,463 |
| 7 Dec 2006 | INR | 20.1 | 20.5 | 19.65 | 20 | 20 | -0.5 (-2.44%) | 13,215 |
| 6 Dec 2006 | INR | 21 | 21 | 20.1 | 20.5 | 20.5 | -0.25 (-1.20%) | 4,516 |
| 5 Dec 2006 | INR | 20.55 | 20.95 | 20.25 | 20.75 | 20.75 | -0.15 (-0.72%) | 5,825 |
| 4 Dec 2006 | INR | 20.5 | 21.2 | 20.25 | 20.9 | 20.9 | +0.2 (+0.97%) | 5,019 |
| 1 Dec 2006 | INR | 20.25 | 20.95 | 20.1 | 20.7 | 20.7 | +0.6 (+2.99%) | 7,588 |
| 30 Nov 2006 | INR | 22.1 | 22.1 | 19.8 | 20.1 | 20.1 | +0.25 (+1.26%) | 5,934 |
| 29 Nov 2006 | INR | 20.55 | 20.8 | 19.65 | 19.85 | 19.85 | -0.75 (-3.64%) | 15,116 |
| 28 Nov 2006 | INR | 21.25 | 21.25 | 20.15 | 20.6 | 20.6 | 0.0 (0.0%) | 3,496 |
| 27 Nov 2006 | INR | 20.8 | 21.7 | 20.5 | 20.6 | 20.6 | +0.95 (+4.83%) | 15,613 |
| 24 Nov 2006 | INR | 20 | 21.35 | 19.6 | 19.65 | 19.65 | -0.35 (-1.75%) | 9,951 |
| 23 Nov 2006 | INR | 20.15 | 20.55 | 20 | 20 | 20 | -0.85 (-4.08%) | 1,926 |
| 22 Nov 2006 | INR | 20.7 | 21 | 20.5 | 20.85 | 20.85 | -0.15 (-0.71%) | 4,130 |
| 21 Nov 2006 | INR | 20.25 | 22 | 20.25 | 21 | 21 | +0.75 (+3.70%) | 17,635 |
| 20 Nov 2006 | INR | 19.6 | 20.35 | 19.2 | 20.25 | 20.25 | -0.1 (-0.49%) | 6,337 |
| 17 Nov 2006 | INR | 20.8 | 20.9 | 20 | 20.35 | 20.35 | -0.05 (-0.25%) | 8,168 |
| 16 Nov 2006 | INR | 20.65 | 21.35 | 20.35 | 20.4 | 20.4 | -0.7 (-3.32%) | 10,222 |
| 15 Nov 2006 | INR | 21 | 22 | 20.6 | 21.1 | 21.1 | -0.15 (-0.71%) | 9,082 |
| 14 Nov 2006 | INR | 21.5 | 21.95 | 20.9 | 21.25 | 21.25 | +0.25 (+1.19%) | 10,532 |
| 13 Nov 2006 | INR | 24.8 | 24.8 | 20.5 | 21 | 21 | -0.1 (-0.47%) | 4,726 |
| 10 Nov 2006 | INR | 20.7 | 21.5 | 20.7 | 21.1 | 21.1 | -0.1 (-0.47%) | 7,461 |
| 9 Nov 2006 | INR | 21.45 | 21.65 | 20.6 | 21.2 | 21.2 | +0.2 (+0.95%) | 6,640 |
| 8 Nov 2006 | INR | 21.65 | 22 | 20.5 | 21 | 21 | +0.25 (+1.20%) | 9,825 |
| 7 Nov 2006 | INR | 21.8 | 22 | 20.75 | 20.75 | 20.75 | -1.05 (-4.82%) | 6,238 |
| 6 Nov 2006 | INR | 20.3 | 22.4 | 20.3 | 21.8 | 21.8 | +1.45 (+7.13%) | 13,075 |
| 3 Nov 2006 | INR | 21 | 21.35 | 20 | 20.35 | 20.35 | -1.05 (-4.91%) | 6,347 |
| 2 Nov 2006 | INR | 21.1 | 21.5 | 20.55 | 21.4 | 21.4 | +0.9 (+4.39%) | 4,898 |
