| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2006 | INR | 27.55 | 32.9 | 27.55 | 31.45 | 31.45 | +3.55 (+12.72%) | 33,201 |
| 6 Dec 2006 | INR | 30 | 30 | 27.4 | 27.9 | 27.9 | -0.9 (-3.13%) | 7,910 |
| 5 Dec 2006 | INR | 28.3 | 30 | 28.3 | 28.8 | 28.8 | +0.8 (+2.86%) | 6,413 |
| 4 Dec 2006 | INR | 26 | 29 | 26 | 28 | 28 | +0.7 (+2.56%) | 6,444 |
| 1 Dec 2006 | INR | 31 | 31 | 27.1 | 27.3 | 27.3 | -1.95 (-6.67%) | 5,659 |
| 30 Nov 2006 | INR | 32 | 32 | 28.3 | 29.25 | 29.25 | +0.4 (+1.39%) | 7,227 |
| 29 Nov 2006 | INR | 31 | 31 | 27.6 | 28.85 | 28.85 | +0.95 (+3.41%) | 6,078 |
| 28 Nov 2006 | INR | 31 | 31 | 27.9 | 27.9 | 27.9 | -0.4 (-1.41%) | 4,605 |
| 27 Nov 2006 | INR | 26.8 | 29.9 | 26.8 | 28.3 | 28.3 | -0.6 (-2.08%) | 4,326 |
| 24 Nov 2006 | INR | 30 | 30.05 | 27.9 | 28.9 | 28.9 | -0.2 (-0.69%) | 8,857 |
| 23 Nov 2006 | INR | 30 | 30.6 | 28.8 | 29.1 | 29.1 | -0.8 (-2.68%) | 1,820 |
| 22 Nov 2006 | INR | 28.45 | 31.8 | 28.45 | 29.9 | 29.9 | -0.1 (-0.33%) | 5,898 |
| 21 Nov 2006 | INR | 30.6 | 31 | 29.5 | 30 | 30 | +1.35 (+4.71%) | 3,280 |
| 20 Nov 2006 | INR | 29.5 | 29.5 | 27.7 | 28.65 | 28.65 | -1.4 (-4.66%) | 11,591 |
| 17 Nov 2006 | INR | 31.5 | 31.5 | 29.65 | 30.05 | 30.05 | -2.65 (-8.10%) | 10,892 |
| 16 Nov 2006 | INR | 34.6 | 35 | 32.05 | 32.7 | 32.7 | -0.9 (-2.68%) | 22,929 |
| 15 Nov 2006 | INR | 34.85 | 36.05 | 32.5 | 33.6 | 33.6 | -0.2 (-0.59%) | 41,905 |
| 14 Nov 2006 | INR | 35 | 38.5 | 33.5 | 33.8 | 33.8 | +0.15 (+0.45%) | 132,270 |
| 13 Nov 2006 | INR | 28.05 | 33.65 | 27.55 | 33.65 | 33.65 | +5.65 (+20.18%) | 261,273 |
| 10 Nov 2006 | INR | 26.8 | 29.75 | 26.5 | 28 | 28 | +1.75 (+6.67%) | 18,400 |
| 9 Nov 2006 | INR | 26.9 | 26.9 | 26.25 | 26.25 | 26.25 | +0.25 (+0.96%) | 2,284 |
| 8 Nov 2006 | INR | 27 | 27.65 | 25.5 | 26 | 26 | -0.15 (-0.57%) | 6,950 |
| 7 Nov 2006 | INR | 28.65 | 28.65 | 26 | 26.15 | 26.15 | -0.45 (-1.69%) | 2,070 |
| 6 Nov 2006 | INR | 27 | 27.5 | 26.25 | 26.6 | 26.6 | -0.3 (-1.12%) | 461 |
| 3 Nov 2006 | INR | 27 | 27.35 | 25.5 | 26.9 | 26.9 | -0.3 (-1.10%) | 2,490 |
| 2 Nov 2006 | INR | 31.25 | 31.25 | 26 | 27.2 | 27.2 | -0.15 (-0.55%) | 1,500 |
| 1 Nov 2006 | INR | 26.55 | 27.35 | 26.5 | 27.35 | 27.35 | -0.1 (-0.36%) | 900 |
| 31 Oct 2006 | INR | 28.4 | 28.4 | 26.5 | 27.45 | 27.45 | -0.35 (-1.26%) | 1,039 |
| 30 Oct 2006 | INR | 26.25 | 27.8 | 26.25 | 27.8 | 27.8 | +0.55 (+2.02%) | 150 |
| 27 Oct 2006 | INR | 26.9 | 28.8 | 26.9 | 27.25 | 27.25 | +0.4 (+1.49%) | 6,899 |
