| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 24.25 | 24.5 | 24 | 24.25 | 24.25 | +0.25 (+1.04%) | 13,559 |
| 20 Dec 2006 | INR | 24.5 | 24.5 | 23.5 | 24 | 24 | 0.0 (0.0%) | 2,074 |
| 19 Dec 2006 | INR | 24 | 24.5 | 23.8 | 24 | 24 | 0.0 (0.0%) | 8,409 |
| 18 Dec 2006 | INR | 23.45 | 24.5 | 23.45 | 24 | 24 | +0.2 (+0.84%) | 17,447 |
| 15 Dec 2006 | INR | 24.5 | 25.1 | 23.8 | 23.8 | 23.8 | -0.7 (-2.86%) | 8,975 |
| 14 Dec 2006 | INR | 24.3 | 24.5 | 23.35 | 24.5 | 24.5 | 0.0 (0.0%) | 5,218 |
| 13 Dec 2006 | INR | 23.05 | 24.5 | 23 | 24.5 | 24.5 | +0.5 (+2.08%) | 7,499 |
| 12 Dec 2006 | INR | 24.5 | 25.85 | 23.6 | 24 | 24 | -0.65 (-2.64%) | 12,020 |
| 11 Dec 2006 | INR | 25.25 | 25.4 | 24.15 | 24.65 | 24.65 | -0.75 (-2.95%) | 12,204 |
| 8 Dec 2006 | INR | 25.5 | 26.4 | 25.25 | 25.4 | 25.4 | -0.8 (-3.05%) | 8,068 |
| 7 Dec 2006 | INR | 26.3 | 27 | 26.2 | 26.2 | 26.2 | -1.2 (-4.38%) | 9,225 |
| 6 Dec 2006 | INR | 26.5 | 27.7 | 26.5 | 27.4 | 27.4 | -0.2 (-0.72%) | 7,703 |
| 5 Dec 2006 | INR | 28 | 28 | 27.35 | 27.6 | 27.6 | +0.1 (+0.36%) | 9,343 |
| 4 Dec 2006 | INR | 28 | 29.4 | 27.25 | 27.5 | 27.5 | -0.65 (-2.31%) | 9,852 |
| 1 Dec 2006 | INR | 27.5 | 29 | 26.55 | 28.15 | 28.15 | +0.45 (+1.62%) | 29,037 |
| 30 Nov 2006 | INR | 26 | 28.15 | 26 | 27.7 | 27.7 | +0.6 (+2.21%) | 26,248 |
| 29 Nov 2006 | INR | 27.25 | 27.25 | 26.1 | 27.1 | 27.1 | +0.15 (+0.56%) | 10,912 |
| 28 Nov 2006 | INR | 28.25 | 28.25 | 26.9 | 26.95 | 26.95 | -1.35 (-4.77%) | 20,773 |
| 27 Nov 2006 | INR | 28 | 28.95 | 27.45 | 28.3 | 28.3 | +0.15 (+0.53%) | 22,539 |
| 24 Nov 2006 | INR | 27.45 | 28.55 | 26.65 | 28.15 | 28.15 | +0.45 (+1.62%) | 36,883 |
| 23 Nov 2006 | INR | 27.75 | 27.95 | 26.65 | 27.7 | 27.7 | -0.35 (-1.25%) | 58,351 |
| 22 Nov 2006 | INR | 29 | 29 | 28 | 28.05 | 28.05 | -1.4 (-4.75%) | 53,867 |
| 21 Nov 2006 | INR | 30.15 | 30.6 | 29.45 | 29.45 | 29.45 | -1.5 (-4.85%) | 267,566 |
| 20 Nov 2006 | INR | 29 | 31.1 | 28.85 | 30.95 | 30.95 | +1.3 (+4.38%) | 68,946 |
| 17 Nov 2006 | INR | 29.45 | 30.1 | 28.1 | 29.65 | 29.65 | +0.15 (+0.51%) | 68,452 |
| 16 Nov 2006 | INR | 30.5 | 31.4 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 62,311 |
| 15 Nov 2006 | INR | 28.3 | 31.15 | 28.3 | 31.05 | 31.05 | +1.35 (+4.55%) | 151,161 |
| 14 Nov 2006 | INR | 30 | 30.5 | 29.7 | 29.7 | 29.7 | -1.55 (-4.96%) | 148,372 |
| 13 Nov 2006 | INR | 34.45 | 34.45 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 168,214 |
| 10 Nov 2006 | INR | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | +1.55 (+4.95%) | 30,677 |
