| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2006 | INR | 19.1 | 20.15 | 19.1 | 19.55 | 19.55 | +0.25 (+1.30%) | 4,544 |
| 20 Dec 2006 | INR | 20 | 20.1 | 19.3 | 19.3 | 19.3 | -0.8 (-3.98%) | 6,709 |
| 19 Dec 2006 | INR | 19.25 | 20.25 | 19.25 | 20.1 | 20.1 | +0.55 (+2.81%) | 6,659 |
| 18 Dec 2006 | INR | 19.75 | 20 | 19.5 | 19.55 | 19.55 | -0.25 (-1.26%) | 2,274 |
| 15 Dec 2006 | INR | 20 | 20.65 | 19.5 | 19.8 | 19.8 | 0.0 (0.0%) | 9,403 |
| 14 Dec 2006 | INR | 19 | 20.2 | 19 | 19.8 | 19.8 | +0.35 (+1.80%) | 10,001 |
| 13 Dec 2006 | INR | 19.3 | 19.9 | 18.6 | 19.45 | 19.45 | -0.15 (-0.77%) | 7,468 |
| 12 Dec 2006 | INR | 21.65 | 21.65 | 19.25 | 19.6 | 19.6 | -1.05 (-5.08%) | 10,992 |
| 11 Dec 2006 | INR | 21 | 23.35 | 20.5 | 20.65 | 20.65 | -0.35 (-1.67%) | 9,595 |
| 8 Dec 2006 | INR | 21.05 | 21.05 | 20.45 | 21 | 21 | 0.0 (0.0%) | 4,842 |
| 7 Dec 2006 | INR | 21.5 | 21.5 | 20.6 | 21 | 21 | 0.0 (0.0%) | 5,665 |
| 6 Dec 2006 | INR | 25 | 25 | 20.2 | 21 | 21 | +0.3 (+1.45%) | 6,926 |
| 5 Dec 2006 | INR | 21 | 21.6 | 20.55 | 20.7 | 20.7 | +0.05 (+0.24%) | 3,927 |
| 4 Dec 2006 | INR | 21 | 21.35 | 20.3 | 20.65 | 20.65 | -0.05 (-0.24%) | 8,259 |
| 1 Dec 2006 | INR | 20.9 | 21.55 | 20.55 | 20.7 | 20.7 | -0.2 (-0.96%) | 4,330 |
| 30 Nov 2006 | INR | 20.15 | 21.75 | 20.15 | 20.9 | 20.9 | -0.2 (-0.95%) | 7,053 |
| 29 Nov 2006 | INR | 22 | 22 | 20.7 | 21.1 | 21.1 | +0.55 (+2.68%) | 5,099 |
| 28 Nov 2006 | INR | 20 | 21.85 | 20 | 20.55 | 20.55 | -0.55 (-2.61%) | 4,457 |
| 27 Nov 2006 | INR | 21.5 | 22 | 20.8 | 21.1 | 21.1 | +0.1 (+0.48%) | 6,352 |
| 24 Nov 2006 | INR | 20.55 | 21.45 | 20.55 | 21 | 21 | 0.0 (0.0%) | 4,490 |
| 23 Nov 2006 | INR | 21.9 | 21.9 | 20.6 | 21 | 21 | -0.05 (-0.24%) | 7,323 |
| 22 Nov 2006 | INR | 22.5 | 22.5 | 21 | 21.05 | 21.05 | -0.7 (-3.22%) | 7,078 |
| 21 Nov 2006 | INR | 22.9 | 22.9 | 20.9 | 21.75 | 21.75 | +0.5 (+2.35%) | 3,424 |
| 20 Nov 2006 | INR | 20.1 | 21.9 | 20.05 | 21.25 | 21.25 | -1 (-4.49%) | 4,019 |
| 17 Nov 2006 | INR | 23 | 23 | 21.6 | 22.25 | 22.25 | -0.1 (-0.45%) | 5,432 |
| 16 Nov 2006 | INR | 22.55 | 22.95 | 22 | 22.35 | 22.35 | +0.45 (+2.05%) | 8,445 |
| 15 Nov 2006 | INR | 22.5 | 23 | 21.55 | 21.9 | 21.9 | -0.8 (-3.52%) | 35,486 |
| 14 Nov 2006 | INR | 23.5 | 23.6 | 22.3 | 22.7 | 22.7 | -0.65 (-2.78%) | 9,335 |
| 13 Nov 2006 | INR | 24 | 24.65 | 23.35 | 23.35 | 23.35 | -0.65 (-2.71%) | 3,135 |
| 10 Nov 2006 | INR | 24.5 | 24.75 | 24 | 24 | 24 | -0.85 (-3.42%) | 6,894 |
