| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 20.4 | 20.95 | 20 | 20.95 | 20.95 | +0.75 (+3.71%) | 18,730 |
| 13 Dec 2006 | INR | 19.8 | 20.4 | 19.8 | 20.2 | 20.2 | +0.15 (+0.75%) | 21,328 |
| 12 Dec 2006 | INR | 20.5 | 20.75 | 18.6 | 20.05 | 20.05 | -0.4 (-1.96%) | 98,638 |
| 11 Dec 2006 | INR | 20.75 | 21.75 | 20.35 | 20.45 | 20.45 | -1.05 (-4.88%) | 66,861 |
| 8 Dec 2006 | INR | 21.2 | 22.05 | 21.2 | 21.5 | 21.5 | -0.75 (-3.37%) | 13,728 |
| 7 Dec 2006 | INR | 21.15 | 22.4 | 21.1 | 22.25 | 22.25 | +0.2 (+0.91%) | 36,028 |
| 6 Dec 2006 | INR | 22.1 | 22.35 | 21.95 | 22.05 | 22.05 | -0.05 (-0.23%) | 43,758 |
| 5 Dec 2006 | INR | 22 | 22.25 | 21.95 | 22.1 | 22.1 | +0.05 (+0.23%) | 39,362 |
| 4 Dec 2006 | INR | 21.8 | 22.45 | 21.8 | 22.05 | 22.05 | 0.0 (0.0%) | 30,927 |
| 1 Dec 2006 | INR | 22 | 22.4 | 21.8 | 22.05 | 22.05 | -0.05 (-0.23%) | 54,100 |
| 30 Nov 2006 | INR | 21.8 | 22.3 | 21.8 | 22.1 | 22.1 | +0.1 (+0.45%) | 95,808 |
| 29 Nov 2006 | INR | 22.05 | 22.4 | 21.9 | 22 | 22 | +0.2 (+0.92%) | 101,295 |
| 28 Nov 2006 | INR | 22.05 | 22.55 | 21.55 | 21.8 | 21.8 | -0.8 (-3.54%) | 182,490 |
| 27 Nov 2006 | INR | 24.2 | 24.4 | 22.4 | 22.6 | 22.6 | -1.3 (-5.44%) | 247,595 |
| 24 Nov 2006 | INR | 23.15 | 25 | 23 | 23.9 | 23.9 | +1.55 (+6.94%) | 2,630,925 |
| 23 Nov 2006 | INR | 17.55 | 22.35 | 17.55 | 22.35 | 22.35 | +3.7 (+19.84%) | 652,032 |
| 22 Nov 2006 | INR | 18.5 | 18.8 | 18.3 | 18.65 | 18.65 | +0.55 (+3.04%) | 19,896 |
| 21 Nov 2006 | INR | 21.5 | 21.5 | 18 | 18.1 | 18.1 | +0.15 (+0.84%) | 87,591 |
| 20 Nov 2006 | INR | 18 | 18.3 | 17.9 | 17.95 | 17.95 | 0.0 (0.0%) | 6,200 |
| 17 Nov 2006 | INR | 18.1 | 18.35 | 17.9 | 17.95 | 17.95 | -0.4 (-2.18%) | 22,887 |
| 16 Nov 2006 | INR | 18.75 | 18.85 | 18.35 | 18.35 | 18.35 | -0.4 (-2.13%) | 38,238 |
| 15 Nov 2006 | INR | 18.75 | 18.95 | 18.2 | 18.75 | 18.75 | +0.4 (+2.18%) | 32,424 |
| 14 Nov 2006 | INR | 18.4 | 18.65 | 18.1 | 18.35 | 18.35 | +0.05 (+0.27%) | 65,604 |
| 13 Nov 2006 | INR | 19.3 | 20 | 17.55 | 18.3 | 18.3 | -1.2 (-6.15%) | 146,211 |
| 10 Nov 2006 | INR | 19.3 | 19.7 | 19.25 | 19.5 | 19.5 | +0.1 (+0.52%) | 11,359 |
| 9 Nov 2006 | INR | 19.5 | 20 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 25,569 |
| 8 Nov 2006 | INR | 19.8 | 20 | 19.35 | 19.5 | 19.5 | -0.5 (-2.50%) | 18,997 |
| 7 Nov 2006 | INR | 20 | 20.25 | 19.8 | 20 | 20 | +0.4 (+2.04%) | 30,980 |
| 6 Nov 2006 | INR | 20 | 20.5 | 19.1 | 19.6 | 19.6 | -0.1 (-0.51%) | 30,614 |
| 3 Nov 2006 | INR | 19.65 | 19.95 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 21,347 |
