| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2006 | INR | 17.1 | 17.6 | 17.1 | 17.45 | 17.45 | +0.35 (+2.05%) | 906,112 |
| 14 Dec 2006 | INR | 17.2 | 17.2 | 17.05 | 17.1 | 17.1 | +0.05 (+0.29%) | 520,111 |
| 13 Dec 2006 | INR | 17 | 17.15 | 16.75 | 17.05 | 17.05 | +0.1 (+0.59%) | 715,284 |
| 12 Dec 2006 | INR | 17.3 | 17.3 | 16.9 | 16.95 | 16.95 | -0.2 (-1.17%) | 1,915,727 |
| 11 Dec 2006 | INR | 17.5 | 17.5 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 964,989 |
| 8 Dec 2006 | INR | 17.5 | 17.5 | 17.35 | 17.35 | 17.35 | -0.05 (-0.29%) | 620,455 |
| 7 Dec 2006 | INR | 17.7 | 17.7 | 17.4 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,086,271 |
| 6 Dec 2006 | INR | 17.7 | 17.75 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 540,736 |
| 5 Dec 2006 | INR | 17.75 | 17.85 | 17.5 | 17.55 | 17.55 | -0.05 (-0.28%) | 720,733 |
| 4 Dec 2006 | INR | 17.85 | 17.85 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 543,507 |
| 1 Dec 2006 | INR | 17.5 | 17.85 | 17.45 | 17.6 | 17.6 | +0.15 (+0.86%) | 1,126,600 |
| 30 Nov 2006 | INR | 17.5 | 17.6 | 17.4 | 17.45 | 17.45 | 0.0 (0.0%) | 541,532 |
| 29 Nov 2006 | INR | 17.7 | 17.7 | 17.4 | 17.45 | 17.45 | -0.05 (-0.29%) | 957,040 |
| 28 Nov 2006 | INR | 17.6 | 17.6 | 17.45 | 17.5 | 17.5 | -0.1 (-0.57%) | 819,319 |
| 27 Nov 2006 | INR | 17.8 | 17.8 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 698,317 |
| 24 Nov 2006 | INR | 17.85 | 17.85 | 17.55 | 17.6 | 17.6 | 0.0 (0.0%) | 631,825 |
| 23 Nov 2006 | INR | 17.8 | 17.85 | 17.55 | 17.6 | 17.6 | 0.0 (0.0%) | 660,044 |
| 22 Nov 2006 | INR | 17.8 | 17.85 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 843,570 |
| 21 Nov 2006 | INR | 17.8 | 17.9 | 17.7 | 17.75 | 17.75 | +0.05 (+0.28%) | 605,051 |
| 20 Nov 2006 | INR | 17.85 | 17.85 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 780,397 |
| 17 Nov 2006 | INR | 18.2 | 18.25 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 610,339 |
| 16 Nov 2006 | INR | 18.1 | 18.25 | 17.95 | 18 | 18 | +0.05 (+0.28%) | 852,507 |
| 15 Nov 2006 | INR | 18.1 | 18.3 | 17.9 | 17.95 | 17.95 | -0.15 (-0.83%) | 1,075,188 |
| 14 Nov 2006 | INR | 18.45 | 18.45 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 1,298,839 |
| 13 Nov 2006 | INR | 18.7 | 18.8 | 18.15 | 18.25 | 18.25 | -0.4 (-2.14%) | 1,467,908 |
| 10 Nov 2006 | INR | 19.7 | 19.8 | 18.55 | 18.65 | 18.65 | -1.3 (-6.52%) | 3,566,569 |
| 9 Nov 2006 | INR | 18.55 | 20.25 | 18.5 | 19.95 | 19.95 | +2 (+11.14%) | 9,883,360 |
| 8 Nov 2006 | INR | 18.2 | 18.95 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 3,259,871 |
| 7 Nov 2006 | INR | 18.25 | 18.25 | 17.85 | 17.9 | 17.9 | -0.15 (-0.83%) | 1,059,038 |
| 6 Nov 2006 | INR | 18.35 | 18.4 | 17.9 | 18.05 | 18.05 | -0.3 (-1.63%) | 1,165,268 |
