| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 17.85 | 18.55 | 17.5 | 17.5 | 17.5 | -0.35 (-1.96%) | 2,898 |
| 11 Dec 2006 | INR | 19.8 | 19.8 | 17.6 | 17.85 | 17.85 | -0.55 (-2.99%) | 5,861 |
| 8 Dec 2006 | INR | 19.5 | 20 | 17.9 | 18.4 | 18.4 | -1.1 (-5.64%) | 2,848 |
| 7 Dec 2006 | INR | 20.3 | 20.5 | 19.05 | 19.5 | 19.5 | -0.8 (-3.94%) | 7,506 |
| 6 Dec 2006 | INR | 21 | 22.5 | 18.5 | 20.3 | 20.3 | -2.2 (-9.78%) | 18,583 |
| 5 Dec 2006 | INR | 21.6 | 22.5 | 20.15 | 22.5 | 22.5 | +0.4 (+1.81%) | 16,723 |
| 4 Dec 2006 | INR | 20.5 | 23.75 | 19 | 22.1 | 22.1 | +1.6 (+7.80%) | 22,899 |
| 1 Dec 2006 | INR | 18.05 | 20.55 | 17.8 | 20.5 | 20.5 | +2.5 (+13.89%) | 13,218 |
| 30 Nov 2006 | INR | 17.05 | 19 | 17.05 | 18 | 18 | -0.1 (-0.55%) | 806 |
| 29 Nov 2006 | INR | 17.85 | 19 | 16.7 | 18.1 | 18.1 | +0.6 (+3.43%) | 7,023 |
| 28 Nov 2006 | INR | 17.25 | 17.6 | 16.8 | 17.5 | 17.5 | +0.3 (+1.74%) | 912 |
| 27 Nov 2006 | INR | 16.9 | 17.2 | 16.7 | 17.2 | 17.2 | 0.0 (0.0%) | 5,150 |
| 24 Nov 2006 | INR | 17.2 | 17.55 | 16.95 | 17.2 | 17.2 | -0.4 (-2.27%) | 6,232 |
| 23 Nov 2006 | INR | 17.25 | 17.6 | 16.8 | 17.6 | 17.6 | +0.3 (+1.73%) | 6,325 |
| 22 Nov 2006 | INR | 17 | 17.35 | 16.55 | 17.3 | 17.3 | +0.35 (+2.06%) | 5,450 |
| 21 Nov 2006 | INR | 16.5 | 16.95 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 810 |
| 20 Nov 2006 | INR | 13 | 17 | 13 | 16.8 | 16.8 | +0.8 (+5%) | 5,400 |
| 17 Nov 2006 | INR | 16.2 | 16.2 | 15.95 | 16 | 16 | 0.0 (0.0%) | 1,702 |
| 16 Nov 2006 | INR | 17.1 | 17.3 | 16 | 16 | 16 | -0.75 (-4.48%) | 2,950 |
| 15 Nov 2006 | INR | 16.7 | 16.75 | 16.7 | 16.75 | 16.75 | -0.2 (-1.18%) | 5,200 |
| 14 Nov 2006 | INR | 18.5 | 18.5 | 16.4 | 16.95 | 16.95 | -0.25 (-1.45%) | 2,331 |
| 13 Nov 2006 | INR | 17.35 | 17.35 | 16.95 | 17.2 | 17.2 | +0.5 (+2.99%) | 953 |
| 10 Nov 2006 | INR | 16.55 | 17.3 | 16.55 | 16.7 | 16.7 | -0.3 (-1.76%) | 2,603 |
| 9 Nov 2006 | INR | 17 | 17.25 | 16.8 | 17 | 17 | +0.1 (+0.59%) | 5,900 |
| 8 Nov 2006 | INR | 17 | 17 | 16.5 | 16.9 | 16.9 | -0.4 (-2.31%) | 1,200 |
| 7 Nov 2006 | INR | 17 | 17.85 | 16.8 | 17.3 | 17.3 | +0.45 (+2.67%) | 6,277 |
| 6 Nov 2006 | INR | 16.85 | 17 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 1,915 |
| 3 Nov 2006 | INR | 16.85 | 16.9 | 16.55 | 16.8 | 16.8 | -1.2 (-6.67%) | 1,149 |
| 2 Nov 2006 | INR | 17.9 | 18 | 17 | 18 | 18 | +0.65 (+3.75%) | 1,190 |
| 1 Nov 2006 | INR | 16.3 | 18 | 16.3 | 17.35 | 17.35 | +0.45 (+2.66%) | 6,655 |
