| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2006 | INR | 19 | 20 | 18.05 | 18.05 | 18.05 | -0.45 (-2.43%) | 1,749 |
| 19 Dec 2006 | INR | 19.35 | 19.35 | 18.15 | 18.5 | 18.5 | -0.55 (-2.89%) | 900 |
| 18 Dec 2006 | INR | 18.5 | 19.05 | 18.05 | 19.05 | 19.05 | -0.2 (-1.04%) | 2,400 |
| 15 Dec 2006 | INR | 18.5 | 20 | 18.3 | 19.25 | 19.25 | +1.25 (+6.94%) | 4,502 |
| 14 Dec 2006 | INR | 18 | 18.95 | 18 | 18 | 18 | 0.0 (0.0%) | 2,600 |
| 13 Dec 2006 | INR | 17.65 | 18 | 17.25 | 18 | 18 | +0.45 (+2.56%) | 3,600 |
| 12 Dec 2006 | INR | 18.65 | 19.5 | 17.55 | 17.55 | 17.55 | -2.05 (-10.46%) | 5,153 |
| 11 Dec 2006 | INR | 21 | 21.6 | 18.65 | 19.6 | 19.6 | -0.8 (-3.92%) | 6,188 |
| 8 Dec 2006 | INR | 21.1 | 21.95 | 19.6 | 20.4 | 20.4 | -0.4 (-1.92%) | 7,939 |
| 7 Dec 2006 | INR | 21.6 | 21.9 | 18.5 | 20.8 | 20.8 | +0.3 (+1.46%) | 28,887 |
| 6 Dec 2006 | INR | 19 | 22.45 | 18.9 | 20.5 | 20.5 | +1.75 (+9.33%) | 29,941 |
| 5 Dec 2006 | INR | 15.2 | 19.5 | 15.2 | 18.75 | 18.75 | +1.85 (+10.95%) | 27,732 |
| 4 Dec 2006 | INR | 15.1 | 17.75 | 15.05 | 16.9 | 16.9 | -0.1 (-0.59%) | 2,925 |
| 1 Dec 2006 | INR | 16.5 | 17 | 16.45 | 17 | 17 | +1 (+6.25%) | 1,300 |
| 30 Nov 2006 | INR | 17 | 17.15 | 16 | 16 | 16 | -0.7 (-4.19%) | 6,500 |
| 29 Nov 2006 | INR | 17.25 | 17.25 | 16.7 | 16.7 | 16.7 | -0.3 (-1.76%) | 1,925 |
| 28 Nov 2006 | INR | 16.9 | 17 | 16.9 | 17 | 17 | 0.0 (0.0%) | 1,000 |
| 27 Nov 2006 | INR | 17 | 17.2 | 16.85 | 17 | 17 | -0.05 (-0.29%) | 5,300 |
| 24 Nov 2006 | INR | 16.25 | 17.05 | 16.15 | 17.05 | 17.05 | +0.5 (+3.02%) | 1,650 |
| 23 Nov 2006 | INR | 17.1 | 17.1 | 16.55 | 16.55 | 16.55 | +0.2 (+1.22%) | 400 |
| 22 Nov 2006 | INR | 17 | 17.5 | 16.1 | 16.35 | 16.35 | -0.5 (-2.97%) | 3,600 |
| 21 Nov 2006 | INR | 16.2 | 17.4 | 16.2 | 16.85 | 16.85 | +0.85 (+5.31%) | 1,150 |
| 20 Nov 2006 | INR | 16 | 16 | 15.7 | 16 | 16 | -0.5 (-3.03%) | 1,750 |
| 17 Nov 2006 | INR | 16.05 | 16.9 | 16 | 16.5 | 16.5 | -0.05 (-0.30%) | 2,250 |
| 16 Nov 2006 | INR | 16.3 | 17 | 16.3 | 16.55 | 16.55 | +0.1 (+0.61%) | 2,085 |
| 15 Nov 2006 | INR | 16.05 | 16.85 | 16.05 | 16.45 | 16.45 | 0.0 (0.0%) | 3,449 |
| 14 Nov 2006 | INR | 17 | 17 | 16.45 | 16.45 | 16.45 | -0.35 (-2.08%) | 8,850 |
| 13 Nov 2006 | INR | 16.3 | 17.4 | 16.3 | 16.8 | 16.8 | +0.05 (+0.30%) | 840 |
| 10 Nov 2006 | INR | 16.3 | 17 | 16.25 | 16.75 | 16.75 | -0.4 (-2.33%) | 2,972 |
| 9 Nov 2006 | INR | 16.7 | 17.2 | 16.5 | 17.15 | 17.15 | +0.4 (+2.39%) | 4,855 |
