| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 16.1 | 16.55 | 16.1 | 16.25 | 1.625 | +0.15 (+0.93%) | 1,951 |
| 5 Dec 2006 | INR | 16.6 | 16.6 | 16.05 | 16.1 | 1.61 | -0.5 (-3.01%) | 1,075 |
| 4 Dec 2006 | INR | 16.05 | 16.6 | 16 | 16.6 | 1.66 | +0.6 (+3.75%) | 1,200 |
| 1 Dec 2006 | INR | 17.55 | 17.55 | 16 | 16 | 1.6 | 0.0 (0.0%) | 1,195 |
| 30 Nov 2006 | INR | 17.5 | 17.5 | 15.85 | 16 | 1.6 | -1.5 (-8.57%) | 3,520 |
| 29 Nov 2006 | INR | 18 | 18.95 | 17.4 | 17.5 | 1.75 | -1.5 (-7.89%) | 4,230 |
| 28 Nov 2006 | INR | 17.8 | 19 | 17.8 | 19 | 1.9 | +0.9 (+4.97%) | 755 |
| 27 Nov 2006 | INR | 17.75 | 19.3 | 17.6 | 18.1 | 1.81 | +0.55 (+3.13%) | 6,768 |
| 24 Nov 2006 | INR | 16.1 | 17.55 | 16.1 | 17.55 | 1.755 | +1.55 (+9.69%) | 33,868 |
| 23 Nov 2006 | INR | 14.6 | 16 | 14.6 | 16 | 1.6 | +1.45 (+9.97%) | 8,975 |
| 22 Nov 2006 | INR | 14.35 | 14.55 | 14 | 14.55 | 1.455 | +0.3 (+2.11%) | 1,756 |
| 21 Nov 2006 | INR | 15.1 | 15.25 | 13.75 | 14.25 | 1.425 | -0.9 (-5.94%) | 3,220 |
| 20 Nov 2006 | INR | 15.05 | 15.15 | 13.7 | 15.15 | 1.515 | +0.05 (+0.33%) | 4,840 |
| 17 Nov 2006 | INR | 15 | 15.1 | 15 | 15.1 | 1.51 | -0.25 (-1.63%) | 900 |
| 16 Nov 2006 | INR | 16 | 16 | 15.35 | 15.35 | 1.535 | -0.65 (-4.06%) | 195 |
| 15 Nov 2006 | INR | 16 | 16 | 16 | 16 | 1.6 | -0.8 (-4.76%) | 725 |
| 14 Nov 2006 | INR | 16 | 16.8 | 15.45 | 16.8 | 1.68 | +0.55 (+3.38%) | 2,106 |
| 13 Nov 2006 | INR | 15.15 | 16.4 | 15 | 16.25 | 1.625 | +0.6 (+3.83%) | 21,019 |
| 10 Nov 2006 | INR | 16.05 | 16.05 | 15.65 | 15.65 | 1.565 | -0.55 (-3.40%) | 980 |
| 9 Nov 2006 | INR | 16.3 | 17 | 16.2 | 16.2 | 1.62 | -0.8 (-4.71%) | 135 |
| 8 Nov 2006 | INR | 17.35 | 17.35 | 16.35 | 17 | 1.7 | -0.15 (-0.87%) | 122 |
| 7 Nov 2006 | INR | 0 | 0 | 0 | 17.15 | 1.715 | 0.0 (0.0%) | 0 |
| 6 Nov 2006 | INR | 0 | 0 | 0 | 17.15 | 1.715 | 0.0 (0.0%) | 0 |
| 3 Nov 2006 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 1.715 | 0.0 (0.0%) | 25 |
| 2 Nov 2006 | INR | 16.2 | 17.15 | 16.2 | 17.15 | 1.715 | +0.45 (+2.69%) | 210 |
| 1 Nov 2006 | INR | 16.05 | 16.7 | 16 | 16.7 | 1.67 | +0.35 (+2.14%) | 481 |
| 31 Oct 2006 | INR | 16.7 | 16.7 | 16.3 | 16.35 | 1.635 | -1.2 (-6.84%) | 500 |
| 30 Oct 2006 | INR | 16.35 | 17.55 | 16.3 | 17.55 | 1.755 | +0.55 (+3.24%) | 825 |
| 27 Oct 2006 | INR | 17.5 | 17.5 | 16.85 | 17 | 1.7 | -0.25 (-1.45%) | 400 |
| 26 Oct 2006 | INR | 18.55 | 18.55 | 17.25 | 17.25 | 1.725 | -0.9 (-4.96%) | 300 |
