| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 14.5 | 14.55 | 13.9 | 13.9 | 13.9 | +0.3 (+2.21%) | 5,205 |
| 13 Dec 2006 | INR | 13 | 14.3 | 13 | 13.6 | 13.6 | -0.15 (-1.09%) | 850 |
| 12 Dec 2006 | INR | 14.5 | 14.5 | 13.75 | 13.75 | 13.75 | -1.05 (-7.09%) | 2,800 |
| 11 Dec 2006 | INR | 15.5 | 15.5 | 14.4 | 14.8 | 14.8 | +0.2 (+1.37%) | 2,802 |
| 8 Dec 2006 | INR | 15.4 | 15.45 | 14.55 | 14.6 | 14.6 | -0.9 (-5.81%) | 5,321 |
| 7 Dec 2006 | INR | 14.55 | 15.5 | 14.5 | 15.5 | 15.5 | +0.8 (+5.44%) | 4,572 |
| 6 Dec 2006 | INR | 15.25 | 15.3 | 14.5 | 14.7 | 14.7 | -0.8 (-5.16%) | 7,243 |
| 5 Dec 2006 | INR | 15.05 | 15.5 | 14.4 | 15.5 | 15.5 | +0.5 (+3.33%) | 5,700 |
| 4 Dec 2006 | INR | 15 | 15.5 | 14.75 | 15 | 15 | -0.2 (-1.32%) | 4,201 |
| 1 Dec 2006 | INR | 15.9 | 15.9 | 14.9 | 15.2 | 15.2 | +0.04 (+0.26%) | 4,800 |
| 30 Nov 2006 | INR | 15.5 | 15.6 | 15.15 | 15.16 | 15.16 | -0.58 (-3.68%) | 5,650 |
| 29 Nov 2006 | INR | 15.16 | 15.74 | 15.05 | 15.74 | 15.74 | +0.63 (+4.17%) | 3,985 |
| 28 Nov 2006 | INR | 17.5 | 17.5 | 15 | 15.11 | 15.11 | +0.11 (+0.73%) | 6,060 |
| 27 Nov 2006 | INR | 17.5 | 17.5 | 14.5 | 15 | 15 | +0.3 (+2.04%) | 13,655 |
| 24 Nov 2006 | INR | 15 | 15 | 14.66 | 14.7 | 14.7 | -0.3 (-2%) | 5,545 |
| 23 Nov 2006 | INR | 14.55 | 15.5 | 14.55 | 15 | 15 | +0.25 (+1.69%) | 8,959 |
| 22 Nov 2006 | INR | 15.85 | 15.85 | 14.35 | 14.75 | 14.75 | -0.16 (-1.07%) | 16,877 |
| 21 Nov 2006 | INR | 15.3 | 15.79 | 14.6 | 14.91 | 14.91 | -0.09 (-0.60%) | 23,349 |
| 20 Nov 2006 | INR | 15.5 | 15.5 | 14.4 | 15 | 15 | -1 (-6.25%) | 5,000 |
| 17 Nov 2006 | INR | 18.2 | 18.2 | 15.8 | 16 | 16 | -1.07 (-6.27%) | 64,172 |
| 16 Nov 2006 | INR | 16 | 17.5 | 15 | 17.07 | 17.07 | +2.29 (+15.49%) | 46,771 |
| 15 Nov 2006 | INR | 15.49 | 15.49 | 13.2 | 14.78 | 14.78 | +0.5 (+3.50%) | 15,803 |
| 14 Nov 2006 | INR | 13.28 | 14.45 | 13.28 | 14.28 | 14.28 | +0.63 (+4.62%) | 10,612 |
| 13 Nov 2006 | INR | 13.58 | 13.9 | 13.11 | 13.65 | 13.65 | +0.65 (+5%) | 3,530 |
| 10 Nov 2006 | INR | 13 | 13.25 | 12.74 | 13 | 13 | +0.08 (+0.62%) | 3,884 |
| 9 Nov 2006 | INR | 13.68 | 13.68 | 12.71 | 12.92 | 12.92 | +0.16 (+1.25%) | 950 |
| 8 Nov 2006 | INR | 13 | 13.49 | 12.65 | 12.76 | 12.76 | -0.24 (-1.85%) | 860 |
| 7 Nov 2006 | INR | 13 | 13 | 13 | 13 | 13 | +0.41 (+3.26%) | 200 |
| 6 Nov 2006 | INR | 12.99 | 13 | 12.59 | 12.59 | 12.59 | -0.13 (-1.02%) | 400 |
| 3 Nov 2006 | INR | 12.55 | 13 | 12.5 | 12.72 | 12.72 | -0.25 (-1.93%) | 2,715 |
