| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 18.95 | 19.6 | 17.85 | 19.15 | 19.15 | +0.35 (+1.86%) | 21,861 |
| 13 Dec 2006 | INR | 18.35 | 19.1 | 18.1 | 18.8 | 18.8 | +0.55 (+3.01%) | 22,779 |
| 12 Dec 2006 | INR | 17.5 | 19.75 | 17.5 | 18.25 | 18.25 | +1.05 (+6.10%) | 76,754 |
| 11 Dec 2006 | INR | 17.05 | 17.9 | 17 | 17.2 | 17.2 | -0.1 (-0.58%) | 16,095 |
| 8 Dec 2006 | INR | 17 | 17.5 | 16.85 | 17.3 | 17.3 | -0.5 (-2.81%) | 8,455 |
| 7 Dec 2006 | INR | 17.2 | 17.8 | 17.2 | 17.8 | 17.8 | +0.6 (+3.49%) | 8,646 |
| 6 Dec 2006 | INR | 17.25 | 17.8 | 17.15 | 17.2 | 17.2 | -0.35 (-1.99%) | 11,995 |
| 5 Dec 2006 | INR | 17.25 | 17.75 | 17.1 | 17.55 | 17.55 | +0.15 (+0.86%) | 25,962 |
| 4 Dec 2006 | INR | 18 | 18.2 | 17.3 | 17.4 | 17.4 | -0.1 (-0.57%) | 9,515 |
| 1 Dec 2006 | INR | 17.6 | 18 | 17.35 | 17.5 | 17.5 | 0.0 (0.0%) | 8,871 |
| 30 Nov 2006 | INR | 17.4 | 17.8 | 17.4 | 17.5 | 17.5 | -0.2 (-1.13%) | 3,900 |
| 29 Nov 2006 | INR | 17.35 | 18 | 17.35 | 17.7 | 17.7 | -0.25 (-1.39%) | 6,258 |
| 28 Nov 2006 | INR | 17.15 | 17.95 | 17.1 | 17.95 | 17.95 | +0.15 (+0.84%) | 6,908 |
| 27 Nov 2006 | INR | 17.5 | 17.9 | 17.1 | 17.8 | 17.8 | +0.2 (+1.14%) | 5,184 |
| 24 Nov 2006 | INR | 17.25 | 18.1 | 17.25 | 17.6 | 17.6 | -0.4 (-2.22%) | 8,083 |
| 23 Nov 2006 | INR | 17.95 | 18.5 | 17.55 | 18 | 18 | +0.35 (+1.98%) | 14,090 |
| 22 Nov 2006 | INR | 17.95 | 18.5 | 17.65 | 17.65 | 17.65 | +0.05 (+0.28%) | 13,574 |
| 21 Nov 2006 | INR | 16.35 | 18.3 | 16.35 | 17.6 | 17.6 | +0.6 (+3.53%) | 21,748 |
| 20 Nov 2006 | INR | 16.2 | 17.75 | 16.2 | 17 | 17 | -0.3 (-1.73%) | 5,380 |
| 17 Nov 2006 | INR | 17.05 | 17.6 | 16.75 | 17.3 | 17.3 | +0.25 (+1.47%) | 4,977 |
| 16 Nov 2006 | INR | 16.65 | 17.4 | 16.65 | 17.05 | 17.05 | +0.2 (+1.19%) | 12,291 |
| 15 Nov 2006 | INR | 16.95 | 17.15 | 16.5 | 16.85 | 16.85 | -0.3 (-1.75%) | 9,817 |
| 14 Nov 2006 | INR | 16.3 | 17.95 | 16.3 | 17.15 | 17.15 | -0.05 (-0.29%) | 6,065 |
| 13 Nov 2006 | INR | 16.2 | 17.6 | 16.2 | 17.2 | 17.2 | -0.1 (-0.58%) | 5,857 |
| 10 Nov 2006 | INR | 17.15 | 17.35 | 17.15 | 17.3 | 17.3 | 0.0 (0.0%) | 6,405 |
| 9 Nov 2006 | INR | 17.05 | 17.75 | 17 | 17.3 | 17.3 | +0.05 (+0.29%) | 4,431 |
| 8 Nov 2006 | INR | 17.2 | 17.7 | 17 | 17.25 | 17.25 | -0.2 (-1.15%) | 10,437 |
| 7 Nov 2006 | INR | 17.15 | 17.9 | 17.1 | 17.45 | 17.45 | -0.4 (-2.24%) | 6,045 |
| 6 Nov 2006 | INR | 18.35 | 18.4 | 17.6 | 17.85 | 17.85 | +0.1 (+0.56%) | 6,710 |
| 3 Nov 2006 | INR | 17.3 | 18.15 | 17.3 | 17.75 | 17.75 | -0.05 (-0.28%) | 14,327 |
