| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 23 | 23.25 | 22.5 | 23.25 | 23.25 | +1.1 (+4.97%) | 22,655 |
| 20 Dec 2006 | INR | 21.5 | 22.15 | 21 | 22.15 | 22.15 | +1.05 (+4.98%) | 6,325 |
| 19 Dec 2006 | INR | 21 | 23.1 | 21 | 21.1 | 21.1 | -0.9 (-4.09%) | 4,500 |
| 18 Dec 2006 | INR | 21 | 22 | 21 | 22 | 22 | +1 (+4.76%) | 3,560 |
| 15 Dec 2006 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 400 |
| 14 Dec 2006 | INR | 20.5 | 21 | 20.5 | 21 | 21 | +0.75 (+3.70%) | 300 |
| 13 Dec 2006 | INR | 22.25 | 22.25 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 451 |
| 12 Dec 2006 | INR | 23.5 | 23.5 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 1,076 |
| 11 Dec 2006 | INR | 21.5 | 22.4 | 21.5 | 22.4 | 22.4 | -0.2 (-0.88%) | 401 |
| 8 Dec 2006 | INR | 23 | 23.7 | 22.45 | 22.6 | 22.6 | -0.95 (-4.03%) | 6,650 |
| 7 Dec 2006 | INR | 25.8 | 25.95 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 36,195 |
| 6 Dec 2006 | INR | 23 | 24.75 | 22.45 | 24.75 | 24.75 | +1.15 (+4.87%) | 7,884 |
| 5 Dec 2006 | INR | 24.5 | 24.65 | 23.6 | 23.6 | 23.6 | +0.1 (+0.43%) | 6,400 |
| 4 Dec 2006 | INR | 23.25 | 23.5 | 23.25 | 23.5 | 23.5 | +1.1 (+4.91%) | 1,350 |
| 1 Dec 2006 | INR | 22 | 22.4 | 21.5 | 22.4 | 22.4 | +1.05 (+4.92%) | 6,600 |
| 30 Nov 2006 | INR | 21.9 | 23 | 21.2 | 21.35 | 21.35 | -0.95 (-4.26%) | 3,378 |
| 29 Nov 2006 | INR | 22.65 | 23.75 | 22.3 | 22.3 | 22.3 | -0.95 (-4.09%) | 4,152 |
| 28 Nov 2006 | INR | 23.85 | 23.95 | 21.85 | 23.25 | 23.25 | +0.4 (+1.75%) | 10,800 |
| 27 Nov 2006 | INR | 22.85 | 22.85 | 21.85 | 22.85 | 22.85 | +1.05 (+4.82%) | 7,125 |
| 24 Nov 2006 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | +1 (+4.81%) | 18,202 |
| 23 Nov 2006 | INR | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +0.95 (+4.79%) | 25,185 |
| 22 Nov 2006 | INR | 19.95 | 19.95 | 19.25 | 19.85 | 19.85 | +0.85 (+4.47%) | 7,550 |
| 21 Nov 2006 | INR | 20 | 20 | 19 | 19 | 19 | -0.5 (-2.56%) | 1,800 |
| 20 Nov 2006 | INR | 19 | 19.55 | 19 | 19.5 | 19.5 | +0.15 (+0.78%) | 4,350 |
| 17 Nov 2006 | INR | 18.3 | 19.35 | 18.3 | 19.35 | 19.35 | +0.85 (+4.59%) | 4,400 |
| 16 Nov 2006 | INR | 18.2 | 19 | 18.2 | 18.5 | 18.5 | +0.25 (+1.37%) | 2,100 |
| 15 Nov 2006 | INR | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.75 (-3.95%) | 100 |
| 14 Nov 2006 | INR | 20 | 20.45 | 19 | 19 | 19 | -0.5 (-2.56%) | 14,785 |
| 13 Nov 2006 | INR | 18.8 | 19.5 | 18.8 | 19.5 | 19.5 | +0.9 (+4.84%) | 2,735 |
| 10 Nov 2006 | INR | 18.6 | 19.05 | 18.3 | 18.6 | 18.6 | +0.1 (+0.54%) | 2,295 |
