| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2006 | INR | 17.95 | 18 | 17 | 17.8 | 17.8 | +0.4 (+2.30%) | 1,500 |
| 27 Dec 2006 | INR | 17.05 | 17.4 | 16.1 | 17.4 | 17.4 | -0.1 (-0.57%) | 6,115 |
| 26 Dec 2006 | INR | 16.95 | 17.5 | 16.5 | 17.5 | 17.5 | +0.6 (+3.55%) | 3,349 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 16.5 | 17 | 15.55 | 16.9 | 16.9 | +0.7 (+4.32%) | 2,190 |
| 21 Dec 2006 | INR | 15.6 | 16.2 | 15.55 | 16.2 | 16.2 | +0.7 (+4.52%) | 766 |
| 20 Dec 2006 | INR | 15.45 | 16.5 | 15.4 | 15.5 | 15.5 | -1.3 (-7.74%) | 950 |
| 19 Dec 2006 | INR | 15.4 | 16.8 | 15.25 | 16.8 | 16.8 | +0.55 (+3.38%) | 1,400 |
| 18 Dec 2006 | INR | 16.25 | 16.25 | 15.9 | 16.25 | 16.25 | -0.2 (-1.22%) | 665 |
| 15 Dec 2006 | INR | 17 | 17 | 16.15 | 16.45 | 16.45 | -0.5 (-2.95%) | 750 |
| 14 Dec 2006 | INR | 17.35 | 17.35 | 15.85 | 16.95 | 16.95 | +0.3 (+1.80%) | 1,051 |
| 13 Dec 2006 | INR | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | -0.8 (-4.58%) | 250 |
| 12 Dec 2006 | INR | 15.9 | 17.45 | 15.9 | 17.45 | 17.45 | +0.75 (+4.49%) | 800 |
| 11 Dec 2006 | INR | 16.75 | 17 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 2,405 |
| 8 Dec 2006 | INR | 18.35 | 18.35 | 17.55 | 17.55 | 17.55 | -0.25 (-1.40%) | 300 |
| 7 Dec 2006 | INR | 17.8 | 17.8 | 17.25 | 17.8 | 17.8 | +0.8 (+4.71%) | 700 |
| 6 Dec 2006 | INR | 16 | 17 | 15.95 | 17 | 17 | +0.15 (+0.89%) | 1,015 |
| 5 Dec 2006 | INR | 17.75 | 17.75 | 16.6 | 16.85 | 16.85 | -0.6 (-3.44%) | 1,500 |
| 4 Dec 2006 | INR | 18.8 | 19 | 17.4 | 17.45 | 17.45 | -0.85 (-4.64%) | 3,373 |
| 1 Dec 2006 | INR | 19.5 | 20.2 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 2,527 |
| 30 Nov 2006 | INR | 20 | 20.2 | 18.6 | 19.25 | 19.25 | 0.0 (0.0%) | 4,090 |
| 29 Nov 2006 | INR | 20.94 | 20.94 | 19.15 | 19.25 | 19.25 | -0.7 (-3.51%) | 1,901 |
| 28 Nov 2006 | INR | 19.9 | 19.95 | 19.5 | 19.95 | 19.95 | +0.95 (+5%) | 2,905 |
| 27 Nov 2006 | INR | 19 | 19 | 19 | 19 | 19 | +0.9 (+4.97%) | 2,520 |
| 24 Nov 2006 | INR | 19.67 | 19.68 | 18.06 | 18.1 | 18.1 | -0.65 (-3.47%) | 1,666 |
| 23 Nov 2006 | INR | 20.58 | 20.58 | 18.63 | 18.75 | 18.75 | -0.85 (-4.34%) | 6,230 |
| 22 Nov 2006 | INR | 18.5 | 19.6 | 18.5 | 19.6 | 19.6 | +0.81 (+4.31%) | 700 |
| 21 Nov 2006 | INR | 17.58 | 19.42 | 17.58 | 18.79 | 18.79 | +0.29 (+1.57%) | 2,300 |
| 20 Nov 2006 | INR | 18.8 | 19.4 | 18.5 | 18.5 | 18.5 | -0.45 (-2.37%) | 2,100 |
| 17 Nov 2006 | INR | 18.95 | 19.5 | 18.95 | 18.95 | 18.95 | -0.04 (-0.21%) | 5,495 |
