| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2006 | INR | 14.05 | 14.2 | 13.2 | 13.28 | 13.28 | -0.77 (-5.48%) | 25,270 |
| 11 Dec 2006 | INR | 14.04 | 14.2 | 14.01 | 14.05 | 14.05 | -0.03 (-0.21%) | 18,000 |
| 8 Dec 2006 | INR | 14.41 | 14.6 | 14.08 | 14.08 | 14.08 | -0.52 (-3.56%) | 16,550 |
| 7 Dec 2006 | INR | 14.55 | 14.74 | 14.2 | 14.6 | 14.6 | +0.15 (+1.04%) | 13,600 |
| 6 Dec 2006 | INR | 14.3 | 14.98 | 14.3 | 14.45 | 14.45 | -0.04 (-0.28%) | 33,100 |
| 5 Dec 2006 | INR | 14.44 | 14.85 | 14.25 | 14.49 | 14.49 | +0.07 (+0.49%) | 22,200 |
| 4 Dec 2006 | INR | 14.36 | 14.88 | 14.06 | 14.42 | 14.42 | +0.51 (+3.67%) | 125,580 |
| 1 Dec 2006 | INR | 14.4 | 14.8 | 13.71 | 13.91 | 13.91 | -0.48 (-3.34%) | 15,620 |
| 30 Nov 2006 | INR | 13 | 14.8 | 13 | 14.39 | 14.39 | +1.19 (+9.02%) | 60,925 |
| 29 Nov 2006 | INR | 12.44 | 13.2 | 12.44 | 13.2 | 13.2 | +0.17 (+1.30%) | 8,850 |
| 28 Nov 2006 | INR | 13.5 | 13.5 | 13 | 13.03 | 13.03 | -0.49 (-3.62%) | 12,580 |
| 27 Nov 2006 | INR | 13.31 | 13.68 | 13.31 | 13.52 | 13.52 | +0.52 (+4%) | 7,175 |
| 24 Nov 2006 | INR | 12.93 | 13.5 | 12.93 | 13 | 13 | +0.16 (+1.25%) | 5,255 |
| 23 Nov 2006 | INR | 13.44 | 13.59 | 12.84 | 12.84 | 12.84 | -0.91 (-6.62%) | 17,075 |
| 22 Nov 2006 | INR | 13.1 | 14 | 13.07 | 13.75 | 13.75 | +0.74 (+5.69%) | 34,780 |
| 21 Nov 2006 | INR | 12.82 | 13.6 | 12.82 | 13.01 | 13.01 | +0.13 (+1.01%) | 30,445 |
| 20 Nov 2006 | INR | 12.58 | 12.88 | 12.26 | 12.88 | 12.88 | +0.48 (+3.87%) | 14,950 |
| 17 Nov 2006 | INR | 13.04 | 13.3 | 12.4 | 12.4 | 12.4 | -0.97 (-7.26%) | 18,655 |
| 16 Nov 2006 | INR | 14.02 | 14.02 | 13.2 | 13.37 | 13.37 | -0.07 (-0.52%) | 15,995 |
| 15 Nov 2006 | INR | 13.62 | 13.78 | 13.44 | 13.44 | 13.44 | -0.02 (-0.15%) | 10,360 |
| 14 Nov 2006 | INR | 13.86 | 13.89 | 13.45 | 13.46 | 13.46 | -0.29 (-2.11%) | 18,750 |
| 13 Nov 2006 | INR | 13.81 | 14.19 | 13.6 | 13.75 | 13.75 | -0.05 (-0.36%) | 8,950 |
| 10 Nov 2006 | INR | 13.72 | 14.13 | 13.71 | 13.8 | 13.8 | -0.08 (-0.58%) | 22,000 |
| 9 Nov 2006 | INR | 14.05 | 14.69 | 13.7 | 13.88 | 13.88 | +0.11 (+0.80%) | 35,590 |
| 8 Nov 2006 | INR | 14 | 14.19 | 13.56 | 13.77 | 13.77 | +0.12 (+0.88%) | 19,465 |
| 7 Nov 2006 | INR | 13.97 | 14.6 | 13.65 | 13.65 | 13.65 | -0.49 (-3.47%) | 58,620 |
| 6 Nov 2006 | INR | 14.98 | 15 | 14 | 14.14 | 14.14 | -0.6 (-4.07%) | 45,770 |
| 3 Nov 2006 | INR | 15.7 | 15.88 | 14.45 | 14.74 | 14.74 | -0.69 (-4.47%) | 65,860 |
| 2 Nov 2006 | INR | 14.6 | 15.88 | 14 | 15.43 | 15.43 | +0.63 (+4.26%) | 166,285 |
| 1 Nov 2006 | INR | 14.5 | 15.14 | 14.5 | 14.8 | 14.8 | +0.02 (+0.14%) | 15,195 |
