| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2006 | INR | 13.95 | 14.25 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 54,700 |
| 22 Dec 2006 | INR | 14.2 | 14.25 | 13.75 | 14 | 14 | +0.05 (+0.36%) | 72,000 |
| 21 Dec 2006 | INR | 13.75 | 14.6 | 13.6 | 13.95 | 13.95 | +0.25 (+1.82%) | 100,900 |
| 20 Dec 2006 | INR | 14.15 | 14.95 | 13.55 | 13.7 | 13.7 | -0.25 (-1.79%) | 160,300 |
| 19 Dec 2006 | INR | 15 | 15.6 | 13.65 | 13.95 | 13.95 | -0.55 (-3.79%) | 451,700 |
| 18 Dec 2006 | INR | 10.75 | 14.5 | 10.75 | 14.5 | 14.5 | +2.45 (+20.33%) | 611,400 |
| 15 Dec 2006 | INR | 11.9 | 12.15 | 11.55 | 12.05 | 12.05 | +0.2 (+1.69%) | 38,800 |
| 14 Dec 2006 | INR | 12 | 12 | 11.1 | 11.85 | 11.85 | +0.4 (+3.49%) | 84,800 |
| 13 Dec 2006 | INR | 9.7 | 13.2 | 9.7 | 11.45 | 11.45 | +0.35 (+3.15%) | 36,100 |
| 12 Dec 2006 | INR | 11.6 | 11.8 | 11.05 | 11.1 | 11.1 | -0.5 (-4.31%) | 32,200 |
| 11 Dec 2006 | INR | 11.8 | 12.05 | 11.6 | 11.6 | 11.6 | -0.4 (-3.33%) | 29,700 |
| 8 Dec 2006 | INR | 11.75 | 12.15 | 11.75 | 12 | 12 | -0.05 (-0.41%) | 18,800 |
| 7 Dec 2006 | INR | 12.1 | 12.2 | 11.8 | 12.05 | 12.05 | +0.1 (+0.84%) | 32,300 |
| 6 Dec 2006 | INR | 12.35 | 12.35 | 11.75 | 11.95 | 11.95 | +0.05 (+0.42%) | 58,700 |
| 5 Dec 2006 | INR | 12 | 12.2 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 47,400 |
| 4 Dec 2006 | INR | 12.25 | 12.35 | 11.9 | 12 | 12 | -0.15 (-1.23%) | 54,800 |
| 1 Dec 2006 | INR | 12.2 | 12.6 | 11.8 | 12.15 | 12.15 | -0.1 (-0.82%) | 64,700 |
| 30 Nov 2006 | INR | 12.8 | 12.8 | 12.25 | 12.25 | 12.25 | -0.05 (-0.41%) | 27,400 |
| 29 Nov 2006 | INR | 12.45 | 12.6 | 12.2 | 12.3 | 12.3 | 0.0 (0.0%) | 29,200 |
| 28 Nov 2006 | INR | 12.25 | 12.45 | 12.1 | 12.3 | 12.3 | -0.1 (-0.81%) | 33,800 |
| 27 Nov 2006 | INR | 12.65 | 13.15 | 12.25 | 12.4 | 12.4 | -0.25 (-1.98%) | 32,000 |
| 24 Nov 2006 | INR | 11.8 | 13.25 | 11.8 | 12.65 | 12.65 | +0.6 (+4.98%) | 113,600 |
| 23 Nov 2006 | INR | 12.95 | 12.95 | 11.7 | 12.05 | 12.05 | -0.45 (-3.60%) | 75,000 |
| 22 Nov 2006 | INR | 12.65 | 12.7 | 12.45 | 12.5 | 12.5 | -0.05 (-0.40%) | 24,900 |
| 21 Nov 2006 | INR | 12.6 | 13.4 | 12.3 | 12.55 | 12.55 | -0.2 (-1.57%) | 52,100 |
| 20 Nov 2006 | INR | 12.7 | 12.95 | 12.15 | 12.75 | 12.75 | -0.2 (-1.54%) | 17,200 |
| 17 Nov 2006 | INR | 13.5 | 13.85 | 12.85 | 12.95 | 12.95 | -0.2 (-1.52%) | 28,400 |
| 16 Nov 2006 | INR | 13.35 | 13.5 | 13.05 | 13.15 | 13.15 | -0.3 (-2.23%) | 34,600 |
| 15 Nov 2006 | INR | 13.5 | 13.6 | 13.3 | 13.45 | 13.45 | -0.2 (-1.47%) | 30,300 |
| 14 Nov 2006 | INR | 13.55 | 14.15 | 13.55 | 13.65 | 13.65 | -0.35 (-2.50%) | 41,700 |
