| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 20.5 | 20.5 | 20.25 | 20.5 | 20.5 | +1 (+5.13%) | 1,024 |
| 25 Dec 2006 | INR | 0 | 0 | 0 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
| 22 Dec 2006 | INR | 20 | 20.1 | 19.5 | 19.5 | 19.5 | -0.3 (-1.52%) | 943 |
| 21 Dec 2006 | INR | 20.6 | 20.6 | 19.8 | 19.8 | 19.8 | -0.05 (-0.25%) | 600 |
| 20 Dec 2006 | INR | 20.2 | 21.5 | 19.6 | 19.85 | 19.85 | -0.7 (-3.41%) | 2,769 |
| 19 Dec 2006 | INR | 21.05 | 21.95 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 3,006 |
| 18 Dec 2006 | INR | 21.6 | 22.4 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 3,151 |
| 15 Dec 2006 | INR | 25 | 25 | 22.7 | 22.7 | 22.7 | -1.2 (-5.02%) | 5,586 |
| 14 Dec 2006 | INR | 24.3 | 24.3 | 21.6 | 23.9 | 23.9 | +1.7 (+7.66%) | 7,613 |
| 13 Dec 2006 | INR | 22.85 | 22.85 | 20.85 | 22.2 | 22.2 | +1.15 (+5.46%) | 2,689 |
| 12 Dec 2006 | INR | 25.95 | 26 | 21.05 | 21.05 | 21.05 | -5.45 (-20.57%) | 25,636 |
| 11 Dec 2006 | INR | 25.5 | 26.95 | 25 | 26.5 | 26.5 | +1.85 (+7.51%) | 30,372 |
| 8 Dec 2006 | INR | 23 | 26 | 23 | 24.65 | 24.65 | +2.45 (+11.04%) | 43,221 |
| 7 Dec 2006 | INR | 23 | 25 | 21.05 | 22.2 | 22.2 | +1.05 (+4.96%) | 67,004 |
| 6 Dec 2006 | INR | 20 | 21.7 | 19.5 | 21.15 | 21.15 | +2.85 (+15.57%) | 4,877 |
| 5 Dec 2006 | INR | 20.45 | 20.45 | 18.3 | 18.3 | 18.3 | -1.25 (-6.39%) | 201 |
| 4 Dec 2006 | INR | 21.9 | 21.9 | 17.5 | 19.55 | 19.55 | -0.45 (-2.25%) | 1,203 |
| 1 Dec 2006 | INR | 20 | 20 | 20 | 20 | 20 | +1 (+5.26%) | 20 |
| 30 Nov 2006 | INR | 21.55 | 21.55 | 19 | 19 | 19 | 0.0 (0.0%) | 11 |
| 29 Nov 2006 | INR | 21.65 | 22 | 19 | 19 | 19 | -1.25 (-6.17%) | 538 |
| 28 Nov 2006 | INR | 19.8 | 20.25 | 19 | 20.25 | 20.25 | +1.25 (+6.58%) | 501 |
| 27 Nov 2006 | INR | 18.3 | 19 | 18 | 19 | 19 | +1 (+5.56%) | 261 |
| 24 Nov 2006 | INR | 19.75 | 20.4 | 18 | 18 | 18 | +0.45 (+2.56%) | 915 |
| 23 Nov 2006 | INR | 18.55 | 18.55 | 17.5 | 17.55 | 17.55 | -0.5 (-2.77%) | 414 |
| 22 Nov 2006 | INR | 17.75 | 19.25 | 17.5 | 18.05 | 18.05 | +0.3 (+1.69%) | 305 |
| 21 Nov 2006 | INR | 18.25 | 19.6 | 17.7 | 17.75 | 17.75 | -0.55 (-3.01%) | 795 |
| 20 Nov 2006 | INR | 18.3 | 18.55 | 18 | 18.3 | 18.3 | +0.1 (+0.55%) | 462 |
| 17 Nov 2006 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +0.15 (+0.83%) | 100 |
| 16 Nov 2006 | INR | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | -0.15 (-0.82%) | 202 |
| 15 Nov 2006 | INR | 21.4 | 21.4 | 18.2 | 18.2 | 18.2 | -0.65 (-3.45%) | 101 |
