| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 26 | 28 | 23.2 | 24.2 | 24.2 | -1.3 (-5.10%) | 23,508 |
| 11 Dec 2006 | INR | 26.95 | 28.4 | 25.5 | 25.5 | 25.5 | -0.55 (-2.11%) | 8,496 |
| 8 Dec 2006 | INR | 25 | 27.4 | 25 | 26.05 | 26.05 | +1.05 (+4.20%) | 21,016 |
| 7 Dec 2006 | INR | 26.9 | 26.9 | 23.9 | 25 | 25 | -1.5 (-5.66%) | 10,078 |
| 6 Dec 2006 | INR | 28.8 | 29.2 | 25.05 | 26.5 | 26.5 | -0.05 (-0.19%) | 23,883 |
| 5 Dec 2006 | INR | 27.6 | 29.1 | 26.5 | 26.55 | 26.55 | +0.05 (+0.19%) | 48,299 |
| 4 Dec 2006 | INR | 24.9 | 26.5 | 24.55 | 26.5 | 26.5 | +2.4 (+9.96%) | 61,338 |
| 1 Dec 2006 | INR | 22.7 | 24.1 | 22.7 | 24.1 | 24.1 | +2.25 (+10.30%) | 63,771 |
| 30 Nov 2006 | INR | 21.95 | 22.55 | 21.35 | 21.85 | 21.85 | +0.9 (+4.30%) | 4,920 |
| 29 Nov 2006 | INR | 22.7 | 22.7 | 20.95 | 20.95 | 20.95 | -0.8 (-3.68%) | 8,184 |
| 28 Nov 2006 | INR | 21.6 | 22.85 | 21.6 | 21.75 | 21.75 | -0.45 (-2.03%) | 2,450 |
| 27 Nov 2006 | INR | 23.3 | 23.4 | 22 | 22.2 | 22.2 | +0.75 (+3.50%) | 7,610 |
| 24 Nov 2006 | INR | 20.4 | 21.45 | 20 | 21.45 | 21.45 | +1.95 (+10%) | 10,810 |
| 23 Nov 2006 | INR | 20.15 | 20.15 | 19.3 | 19.5 | 19.5 | -0.65 (-3.23%) | 5,000 |
| 22 Nov 2006 | INR | 20.5 | 21 | 18.5 | 20.15 | 20.15 | -0.4 (-1.95%) | 5,930 |
| 21 Nov 2006 | INR | 20.6 | 21.35 | 20.55 | 20.55 | 20.55 | -1.45 (-6.59%) | 2,500 |
| 20 Nov 2006 | INR | 20.35 | 22 | 19 | 22 | 22 | +1.2 (+5.77%) | 6,451 |
| 17 Nov 2006 | INR | 21.15 | 21.75 | 20.6 | 20.8 | 20.8 | -0.5 (-2.35%) | 4,035 |
| 16 Nov 2006 | INR | 21 | 21.9 | 21 | 21.3 | 21.3 | -0.4 (-1.84%) | 4,170 |
| 15 Nov 2006 | INR | 22 | 22 | 21.1 | 21.7 | 21.7 | -0.1 (-0.46%) | 1,660 |
| 14 Nov 2006 | INR | 22.25 | 22.3 | 21.75 | 21.8 | 21.8 | -0.2 (-0.91%) | 6,150 |
| 13 Nov 2006 | INR | 22.25 | 22.25 | 22 | 22 | 22 | -0.2 (-0.90%) | 3,850 |
| 10 Nov 2006 | INR | 21.9 | 22.7 | 21.9 | 22.2 | 22.2 | -0.3 (-1.33%) | 6,497 |
| 9 Nov 2006 | INR | 22.6 | 23.1 | 21.85 | 22.5 | 22.5 | +0.5 (+2.27%) | 10,161 |
| 8 Nov 2006 | INR | 22.6 | 22.6 | 22 | 22 | 22 | -0.5 (-2.22%) | 18,097 |
| 7 Nov 2006 | INR | 24 | 24 | 22.5 | 22.5 | 22.5 | -1.35 (-5.66%) | 7,000 |
| 6 Nov 2006 | INR | 25.65 | 25.9 | 23.55 | 23.85 | 23.85 | -0.85 (-3.44%) | 8,451 |
| 3 Nov 2006 | INR | 23.35 | 24.75 | 23.3 | 24.7 | 24.7 | +1.35 (+5.78%) | 3,306 |
| 2 Nov 2006 | INR | 24.5 | 25 | 23.35 | 23.35 | 23.35 | -0.65 (-2.71%) | 2,401 |
| 1 Nov 2006 | INR | 23 | 24.4 | 23 | 24 | 24 | 0.0 (0.0%) | 5,388 |
