| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 25 | 29.8 | 25 | 29.8 | 29.8 | +4.9 (+19.68%) | 1,015,408 |
| 20 Dec 2006 | INR | 24.5 | 25 | 23.85 | 24.9 | 24.9 | +1.2 (+5.06%) | 133,600 |
| 19 Dec 2006 | INR | 23.7 | 25 | 23.5 | 23.7 | 23.7 | +0.6 (+2.60%) | 177,812 |
| 18 Dec 2006 | INR | 24 | 24.4 | 23.1 | 23.1 | 23.1 | -1.9 (-7.60%) | 96,224 |
| 15 Dec 2006 | INR | 24 | 25 | 23.95 | 25 | 25 | +1.5 (+6.38%) | 143,624 |
| 14 Dec 2006 | INR | 22.25 | 23.9 | 22 | 23.5 | 23.5 | +0.7 (+3.07%) | 194,260 |
| 13 Dec 2006 | INR | 22.5 | 24 | 22.5 | 22.8 | 22.8 | -0.05 (-0.22%) | 157,160 |
| 12 Dec 2006 | INR | 23.05 | 24.85 | 22.85 | 22.85 | 22.85 | -1.05 (-4.39%) | 180,892 |
| 11 Dec 2006 | INR | 24.85 | 24.85 | 23.7 | 23.9 | 23.9 | -2.05 (-7.90%) | 273,748 |
| 8 Dec 2006 | INR | 25 | 26 | 24.85 | 25.95 | 25.95 | +0.65 (+2.57%) | 294,972 |
| 7 Dec 2006 | INR | 24.25 | 26 | 24.25 | 25.3 | 25.3 | +0.3 (+1.20%) | 390,692 |
| 6 Dec 2006 | INR | 25 | 25.5 | 24.05 | 25 | 25 | +0.25 (+1.01%) | 350,568 |
| 5 Dec 2006 | INR | 25.2 | 25.5 | 24 | 24.75 | 24.75 | -0.25 (-1%) | 243,680 |
| 4 Dec 2006 | INR | 24.05 | 25.5 | 24.05 | 25 | 25 | +0.4 (+1.63%) | 121,028 |
| 1 Dec 2006 | INR | 24.6 | 25.5 | 24 | 24.6 | 24.6 | +0.8 (+3.36%) | 238,340 |
| 30 Nov 2006 | INR | 23.15 | 25 | 23 | 23.8 | 23.8 | +0.8 (+3.48%) | 266,780 |
| 29 Nov 2006 | INR | 22.95 | 25 | 22.7 | 23 | 23 | +0.6 (+2.68%) | 270,400 |
| 28 Nov 2006 | INR | 22.4 | 23.5 | 22.35 | 22.4 | 22.4 | +0.15 (+0.67%) | 237,324 |
| 27 Nov 2006 | INR | 23 | 23.1 | 22.25 | 22.25 | 22.25 | +0.25 (+1.14%) | 215,200 |
| 24 Nov 2006 | INR | 21.05 | 22.9 | 21.05 | 22 | 22 | -0.1 (-0.45%) | 83,036 |
| 23 Nov 2006 | INR | 22.15 | 23.1 | 21.7 | 22.1 | 22.1 | -0.95 (-4.12%) | 70,960 |
| 22 Nov 2006 | INR | 24.95 | 25 | 22 | 23.05 | 23.05 | -0.45 (-1.91%) | 18,096 |
| 21 Nov 2006 | INR | 25.5 | 26 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 40,060 |
| 20 Nov 2006 | INR | 24.4 | 24.85 | 23.2 | 24.7 | 24.7 | +1.55 (+6.70%) | 111,684 |
| 17 Nov 2006 | INR | 24 | 25 | 23.1 | 23.15 | 23.15 | -0.9 (-3.74%) | 281,800 |
| 16 Nov 2006 | INR | 25 | 25 | 23.9 | 24.05 | 24.05 | +0.25 (+1.05%) | 288,988 |
| 15 Nov 2006 | INR | 25.25 | 25.4 | 23.8 | 23.8 | 23.8 | +0.05 (+0.21%) | 199,188 |
| 14 Nov 2006 | INR | 23.7 | 25 | 23.4 | 23.75 | 23.75 | +0.4 (+1.71%) | 105,392 |
| 13 Nov 2006 | INR | 23.05 | 23.95 | 23 | 23.35 | 23.35 | +0.5 (+2.19%) | 246,764 |
| 10 Nov 2006 | INR | 21.5 | 24.35 | 21.5 | 22.85 | 22.85 | -1.75 (-7.11%) | 253,288 |
