| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 12.3 | 13 | 12.3 | 13 | 13 | +0.75 (+6.12%) | 8,455 |
| 13 Dec 2006 | INR | 10.55 | 12.75 | 10.5 | 12.25 | 12.25 | +0.6 (+5.15%) | 5,890 |
| 12 Dec 2006 | INR | 12.5 | 12.9 | 11.65 | 11.65 | 11.65 | -0.75 (-6.05%) | 12,475 |
| 11 Dec 2006 | INR | 14.2 | 14.2 | 12.05 | 12.4 | 12.4 | -0.95 (-7.12%) | 9,600 |
| 8 Dec 2006 | INR | 13.2 | 13.95 | 12.9 | 13.35 | 13.35 | -0.65 (-4.64%) | 15,885 |
| 7 Dec 2006 | INR | 14.05 | 14.9 | 13.7 | 14 | 14 | -0.85 (-5.72%) | 27,527 |
| 6 Dec 2006 | INR | 15.25 | 15.8 | 14.85 | 14.85 | 14.85 | -0.55 (-3.57%) | 12,874 |
| 5 Dec 2006 | INR | 15.05 | 15.6 | 15 | 15.4 | 15.4 | -0.6 (-3.75%) | 10,935 |
| 4 Dec 2006 | INR | 16.35 | 16.35 | 16 | 16 | 16 | 0.0 (0.0%) | 6,785 |
| 1 Dec 2006 | INR | 16.25 | 16.35 | 15.95 | 16 | 16 | +0.1 (+0.63%) | 8,000 |
| 30 Nov 2006 | INR | 16.45 | 16.45 | 15.9 | 15.9 | 15.9 | -0.35 (-2.15%) | 7,597 |
| 29 Nov 2006 | INR | 16 | 16.7 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 10,566 |
| 28 Nov 2006 | INR | 16.1 | 16.45 | 16 | 16 | 16 | 0.0 (0.0%) | 9,040 |
| 27 Nov 2006 | INR | 16.8 | 17 | 15.85 | 16 | 16 | -0.05 (-0.31%) | 13,699 |
| 24 Nov 2006 | INR | 14.95 | 16.15 | 14.95 | 16.05 | 16.05 | -3.1 (-16.19%) | 51,441 |
| 23 Nov 2006 | INR | 19 | 19.7 | 18.3 | 19.15 | 19.15 | +0.35 (+1.86%) | 10,794 |
| 22 Nov 2006 | INR | 18 | 19.25 | 17.95 | 18.8 | 18.8 | +0.6 (+3.30%) | 6,754 |
| 21 Nov 2006 | INR | 18 | 18.5 | 17.8 | 18.2 | 18.2 | +0.4 (+2.25%) | 3,287 |
| 20 Nov 2006 | INR | 19 | 19 | 17.7 | 17.8 | 17.8 | -1.65 (-8.48%) | 5,880 |
| 17 Nov 2006 | INR | 18.15 | 19.45 | 17.4 | 19.45 | 19.45 | +1.45 (+8.06%) | 7,271 |
| 16 Nov 2006 | INR | 17.7 | 18.4 | 17.7 | 18 | 18 | -0.65 (-3.49%) | 9,539 |
| 15 Nov 2006 | INR | 18.85 | 19.4 | 18.65 | 18.65 | 18.65 | -0.45 (-2.36%) | 4,403 |
| 14 Nov 2006 | INR | 20.1 | 20.45 | 19 | 19.1 | 19.1 | -1.9 (-9.05%) | 12,675 |
| 13 Nov 2006 | INR | 20 | 21.45 | 19.9 | 21 | 21 | +1 (+5%) | 14,178 |
| 10 Nov 2006 | INR | 20.05 | 21.5 | 19.6 | 20 | 20 | +0.2 (+1.01%) | 12,175 |
| 9 Nov 2006 | INR | 20.75 | 21 | 19.5 | 19.8 | 19.8 | +0.25 (+1.28%) | 10,933 |
| 8 Nov 2006 | INR | 20.55 | 21 | 19.55 | 19.55 | 19.55 | -1.9 (-8.86%) | 23,627 |
| 7 Nov 2006 | INR | 22.85 | 22.85 | 21 | 21.45 | 21.45 | -0.3 (-1.38%) | 22,161 |
| 6 Nov 2006 | INR | 21.7 | 22.9 | 21.3 | 21.75 | 21.75 | +0.75 (+3.57%) | 19,814 |
| 3 Nov 2006 | INR | 21.7 | 22.4 | 20 | 21 | 21 | +0.45 (+2.19%) | 70,229 |
