| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2006 | INR | 19.5 | 22.95 | 19.5 | 21.05 | 21.05 | +1.05 (+5.25%) | 24,004 |
| 29 Nov 2006 | INR | 18.9 | 21 | 18.2 | 20 | 20 | +1.55 (+8.40%) | 23,635 |
| 28 Nov 2006 | INR | 17.9 | 18.5 | 17.9 | 18.45 | 18.45 | +0.45 (+2.50%) | 1,900 |
| 27 Nov 2006 | INR | 19 | 19 | 18 | 18 | 18 | 0.0 (0.0%) | 16,851 |
| 24 Nov 2006 | INR | 17.95 | 18 | 17 | 18 | 18 | +0.6 (+3.45%) | 15,505 |
| 23 Nov 2006 | INR | 18 | 18.65 | 16.5 | 17.4 | 17.4 | -0.6 (-3.33%) | 35,034 |
| 22 Nov 2006 | INR | 17.5 | 18.25 | 17.5 | 18 | 18 | +0.9 (+5.26%) | 10,950 |
| 21 Nov 2006 | INR | 18 | 18 | 17.1 | 17.1 | 17.1 | -0.45 (-2.56%) | 3,350 |
| 20 Nov 2006 | INR | 16.8 | 17.6 | 16.25 | 17.55 | 17.55 | -0.25 (-1.40%) | 4,050 |
| 17 Nov 2006 | INR | 18.1 | 18.65 | 17.4 | 17.8 | 17.8 | -0.35 (-1.93%) | 22,693 |
| 16 Nov 2006 | INR | 17 | 18.8 | 17 | 18.15 | 18.15 | +1.4 (+8.36%) | 33,714 |
| 15 Nov 2006 | INR | 16.4 | 17.9 | 16.25 | 16.75 | 16.75 | +0.15 (+0.90%) | 19,138 |
| 14 Nov 2006 | INR | 18 | 18 | 16.6 | 16.6 | 16.6 | -1.9 (-10.27%) | 13,356 |
| 13 Nov 2006 | INR | 17.55 | 18.5 | 17.55 | 18.5 | 18.5 | +0.5 (+2.78%) | 1,705 |
| 10 Nov 2006 | INR | 18 | 18.5 | 17.95 | 18 | 18 | -0.2 (-1.10%) | 4,411 |
| 9 Nov 2006 | INR | 18.5 | 18.8 | 18 | 18.2 | 18.2 | -0.2 (-1.09%) | 12,082 |
| 8 Nov 2006 | INR | 18.75 | 18.75 | 17.9 | 18.4 | 18.4 | -0.65 (-3.41%) | 24,183 |
| 7 Nov 2006 | INR | 19.8 | 20.05 | 18.65 | 19.05 | 19.05 | -0.9 (-4.51%) | 21,540 |
| 6 Nov 2006 | INR | 20.5 | 20.5 | 19.55 | 19.95 | 19.95 | 0.0 (0.0%) | 7,525 |
| 3 Nov 2006 | INR | 21.95 | 22.8 | 19.95 | 19.95 | 19.95 | -0.85 (-4.09%) | 15,456 |
| 2 Nov 2006 | INR | 19.1 | 20.8 | 19 | 20.8 | 20.8 | +1.85 (+9.76%) | 12,648 |
| 1 Nov 2006 | INR | 20.55 | 21.5 | 18.75 | 18.95 | 18.95 | -1.15 (-5.72%) | 34,273 |
| 31 Oct 2006 | INR | 21.15 | 23.15 | 20.1 | 20.1 | 20.1 | -2.85 (-12.42%) | 33,095 |
| 30 Oct 2006 | INR | 21.5 | 23.05 | 21.5 | 22.95 | 22.95 | +0.4 (+1.77%) | 4,541 |
| 27 Oct 2006 | INR | 23.05 | 23.25 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 2,402 |
| 26 Oct 2006 | INR | 23.05 | 23.75 | 22.5 | 22.75 | 22.75 | -1.25 (-5.21%) | 2,252 |
| 25 Oct 2006 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 24 Oct 2006 | INR | 0 | 0 | 0 | 24 | 24 | 0.0 (0.0%) | 0 |
| 23 Oct 2006 | INR | 24.65 | 24.65 | 24 | 24 | 24 | +0.75 (+3.23%) | 3,900 |
| 20 Oct 2006 | INR | 23.4 | 24.8 | 22.95 | 23.25 | 23.25 | +0.05 (+0.22%) | 1,207 |
