| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 23 | 25.55 | 23 | 24.15 | 24.15 | -0.5 (-2.03%) | 4,154 |
| 21 Dec 2006 | INR | 24 | 25.3 | 23.75 | 24.65 | 24.65 | +0.2 (+0.82%) | 1,956 |
| 20 Dec 2006 | INR | 24 | 25.3 | 24 | 24.45 | 24.45 | -1 (-3.93%) | 803 |
| 19 Dec 2006 | INR | 24.55 | 26.1 | 24.55 | 25.45 | 25.45 | -0.3 (-1.17%) | 6,582 |
| 18 Dec 2006 | INR | 26.75 | 26.75 | 25.3 | 25.75 | 25.75 | -0.75 (-2.83%) | 1,630 |
| 15 Dec 2006 | INR | 25.9 | 26.7 | 25.3 | 26.5 | 26.5 | +0.55 (+2.12%) | 11,280 |
| 14 Dec 2006 | INR | 26.05 | 26.5 | 25 | 25.95 | 25.95 | -0.05 (-0.19%) | 13,020 |
| 13 Dec 2006 | INR | 25.45 | 26 | 25 | 26 | 26 | 0.0 (0.0%) | 4,900 |
| 12 Dec 2006 | INR | 28.25 | 28.25 | 26 | 26 | 26 | -2.25 (-7.96%) | 3,163 |
| 11 Dec 2006 | INR | 28.7 | 28.7 | 26.75 | 28.25 | 28.25 | -0.6 (-2.08%) | 2,011 |
| 8 Dec 2006 | INR | 29.5 | 29.8 | 28.55 | 28.85 | 28.85 | -0.35 (-1.20%) | 2,999 |
| 7 Dec 2006 | INR | 32.5 | 32.5 | 27.5 | 29.2 | 29.2 | -1.7 (-5.50%) | 12,506 |
| 6 Dec 2006 | INR | 27.8 | 31.4 | 25.9 | 30.9 | 30.9 | +4.75 (+18.16%) | 19,829 |
| 5 Dec 2006 | INR | 27 | 27 | 26 | 26.15 | 26.15 | -0.55 (-2.06%) | 4,725 |
| 4 Dec 2006 | INR | 28 | 28.5 | 26.7 | 26.7 | 26.7 | -0.45 (-1.66%) | 1,662 |
| 1 Dec 2006 | INR | 25.85 | 28.5 | 25.85 | 27.15 | 27.15 | +0.15 (+0.56%) | 876 |
| 30 Nov 2006 | INR | 27.5 | 29.45 | 27 | 27 | 27 | -1 (-3.57%) | 2,198 |
| 29 Nov 2006 | INR | 30.3 | 30.3 | 27.65 | 28 | 28 | 0.0 (0.0%) | 2,000 |
| 28 Nov 2006 | INR | 29 | 29 | 27.5 | 28 | 28 | -1.15 (-3.95%) | 5,085 |
| 27 Nov 2006 | INR | 31.5 | 31.5 | 28 | 29.15 | 29.15 | +2.9 (+11.05%) | 11,132 |
| 24 Nov 2006 | INR | 27 | 27.7 | 25.35 | 26.25 | 26.25 | +0.25 (+0.96%) | 4,069 |
| 23 Nov 2006 | INR | 26.15 | 27.15 | 26 | 26 | 26 | -1 (-3.70%) | 3,714 |
| 22 Nov 2006 | INR | 27.25 | 30.9 | 26 | 27 | 27 | +0.15 (+0.56%) | 10,635 |
| 21 Nov 2006 | INR | 27.15 | 28 | 26.2 | 26.85 | 26.85 | +1.25 (+4.88%) | 4,350 |
| 20 Nov 2006 | INR | 26 | 26 | 25.6 | 25.6 | 25.6 | -0.45 (-1.73%) | 1,500 |
| 17 Nov 2006 | INR | 26.3 | 27.25 | 26.05 | 26.05 | 26.05 | -1.9 (-6.80%) | 5,230 |
| 16 Nov 2006 | INR | 28 | 28 | 26.4 | 27.95 | 27.95 | +1.55 (+5.87%) | 5,378 |
| 15 Nov 2006 | INR | 25.9 | 28 | 25.9 | 26.4 | 26.4 | -0.4 (-1.49%) | 4,990 |
| 14 Nov 2006 | INR | 24.1 | 27.4 | 24.1 | 26.8 | 26.8 | +1 (+3.88%) | 1,402 |
| 13 Nov 2006 | INR | 25.8 | 26.8 | 25.8 | 25.8 | 25.8 | -0.7 (-2.64%) | 3,253 |
