| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2006 | INR | 10.65 | 10.75 | 9.8 | 9.91 | 24.9622 | -0.61 (-5.80%) | 169,088 |
| 5 Dec 2006 | INR | 10.51 | 10.95 | 10.35 | 10.52 | 26.4987 | +0.17 (+1.64%) | 277,725 |
| 4 Dec 2006 | INR | 9.34 | 10.8 | 9 | 10.35 | 26.0705 | +1.22 (+13.36%) | 401,751 |
| 1 Dec 2006 | INR | 9.05 | 9.25 | 8.8 | 9.13 | 22.9975 | +0.12 (+1.33%) | 86,418 |
| 30 Nov 2006 | INR | 9.18 | 9.39 | 8.95 | 9.01 | 22.6952 | -0.16 (-1.74%) | 107,666 |
| 29 Nov 2006 | INR | 9.09 | 9.5 | 9.02 | 9.17 | 23.0982 | +0.05 (+0.55%) | 112,172 |
| 28 Nov 2006 | INR | 9.25 | 9.29 | 9 | 9.12 | 22.9723 | -0.19 (-2.04%) | 91,498 |
| 27 Nov 2006 | INR | 9.89 | 9.9 | 9.25 | 9.31 | 23.4509 | -0.24 (-2.51%) | 105,790 |
| 24 Nov 2006 | INR | 9.51 | 9.99 | 9.51 | 9.55 | 24.0554 | -0.18 (-1.85%) | 81,649 |
| 23 Nov 2006 | INR | 9.99 | 9.99 | 9.6 | 9.73 | 24.5088 | -0.1 (-1.02%) | 76,244 |
| 22 Nov 2006 | INR | 10 | 10.2 | 9.73 | 9.83 | 24.7607 | -0.26 (-2.58%) | 106,708 |
| 21 Nov 2006 | INR | 10.29 | 10.4 | 10.01 | 10.09 | 25.4156 | +0.03 (+0.30%) | 114,248 |
| 20 Nov 2006 | INR | 9.8 | 10.53 | 9.15 | 10.06 | 25.3401 | +0.32 (+3.29%) | 214,507 |
| 17 Nov 2006 | INR | 10.49 | 10.49 | 9.61 | 9.74 | 24.534 | -0.26 (-2.60%) | 75,685 |
| 16 Nov 2006 | INR | 10 | 10.34 | 9.9 | 10 | 25.1889 | -0.12 (-1.19%) | 115,265 |
| 15 Nov 2006 | INR | 10.45 | 10.45 | 10 | 10.12 | 25.4912 | -0.08 (-0.78%) | 71,481 |
| 14 Nov 2006 | INR | 10.5 | 10.75 | 10.16 | 10.2 | 25.6927 | -0.49 (-4.58%) | 90,056 |
| 13 Nov 2006 | INR | 10.79 | 10.79 | 10.4 | 10.69 | 26.927 | +0.2 (+1.91%) | 71,066 |
| 10 Nov 2006 | INR | 10.88 | 10.88 | 10.41 | 10.49 | 26.4232 | -0.39 (-3.58%) | 105,054 |
| 9 Nov 2006 | INR | 10.79 | 11.6 | 10.79 | 10.88 | 27.4055 | +0.33 (+3.13%) | 213,907 |
| 8 Nov 2006 | INR | 10.78 | 10.78 | 10.2 | 10.55 | 26.5743 | -0.23 (-2.13%) | 159,060 |
| 7 Nov 2006 | INR | 11 | 11 | 10.68 | 10.78 | 27.1537 | -0.05 (-0.46%) | 92,587 |
| 6 Nov 2006 | INR | 11.07 | 11.2 | 10.7 | 10.83 | 27.2796 | -0.18 (-1.63%) | 82,945 |
| 3 Nov 2006 | INR | 11.31 | 11.39 | 10.95 | 11.01 | 27.733 | -0.26 (-2.31%) | 96,757 |
| 2 Nov 2006 | INR | 11.5 | 11.69 | 11.15 | 11.27 | 28.3879 | -0.17 (-1.49%) | 91,457 |
| 1 Nov 2006 | INR | 11.5 | 11.9 | 11.3 | 11.44 | 28.8161 | +0.02 (+0.18%) | 159,751 |
| 31 Oct 2006 | INR | 11.79 | 11.9 | 11.35 | 11.42 | 28.7657 | -0.39 (-3.30%) | 85,119 |
| 30 Oct 2006 | INR | 11.85 | 12.14 | 11.8 | 11.81 | 29.7481 | +0.07 (+0.60%) | 89,361 |
| 27 Oct 2006 | INR | 12.17 | 12.17 | 11.7 | 11.74 | 29.5718 | -0.23 (-1.92%) | 146,863 |
| 26 Oct 2006 | INR | 12.4 | 12.4 | 11.9 | 11.97 | 30.1511 | -0.26 (-2.13%) | 136,738 |
