| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2006 | INR | 20 | 20.3467 | 19.5467 | 20 | 20 | 0.0 (0.0%) | 25,595 |
| 21 Dec 2006 | INR | 19.8533 | 20.4533 | 19.7467 | 20 | 20 | +0.147 (+0.74%) | 18,925 |
| 20 Dec 2006 | INR | 20.0533 | 20.2533 | 19.7067 | 19.8533 | 19.8533 | -0.147 (-0.73%) | 40,045 |
| 19 Dec 2006 | INR | 20 | 20.5467 | 19.3067 | 20 | 20 | -0.2 (-0.99%) | 62,259 |
| 18 Dec 2006 | INR | 20.6 | 20.6 | 20.1467 | 20.2 | 20.2 | -0.547 (-2.64%) | 16,266 |
| 15 Dec 2006 | INR | 21.5067 | 21.5067 | 20.4533 | 20.7467 | 20.7467 | +0.347 (+1.70%) | 26,991 |
| 14 Dec 2006 | INR | 20.3067 | 20.7067 | 20.0533 | 20.4 | 20.4 | +0.147 (+0.72%) | 24,865 |
| 13 Dec 2006 | INR | 20 | 20.5067 | 19.7467 | 20.2533 | 20.2533 | +0.2 (+1.00%) | 36,845 |
| 12 Dec 2006 | INR | 20.1067 | 20.4533 | 18.4 | 20.0533 | 20.0533 | -0.347 (-1.70%) | 126,125 |
| 11 Dec 2006 | INR | 21.5067 | 21.5067 | 20.0533 | 20.4 | 20.4 | -1.053 (-4.91%) | 97,317 |
| 8 Dec 2006 | INR | 21.4 | 22.5067 | 21.4 | 21.4533 | 21.4533 | -0.8 (-3.59%) | 63,657 |
| 7 Dec 2006 | INR | 21.9467 | 22.5067 | 21.2533 | 22.2533 | 22.2533 | +0.147 (+0.66%) | 132,450 |
| 6 Dec 2006 | INR | 22 | 22.3067 | 22 | 22.1067 | 22.1067 | -0.093 (-0.42%) | 70,961 |
| 5 Dec 2006 | INR | 22.1067 | 22.3067 | 22 | 22.2 | 22.2 | +0.093 (+0.42%) | 73,539 |
| 4 Dec 2006 | INR | 22.4533 | 22.4533 | 21.9467 | 22.1067 | 22.1067 | +0.053 (+0.24%) | 131,578 |
| 1 Dec 2006 | INR | 22 | 22.4 | 21.9067 | 22.0533 | 22.0533 | -0.147 (-0.66%) | 102,759 |
| 30 Nov 2006 | INR | 22.0533 | 22.3067 | 22 | 22.2 | 22.2 | +0.093 (+0.42%) | 98,849 |
| 29 Nov 2006 | INR | 22.4 | 22.5067 | 21.9067 | 22.1067 | 22.1067 | +0.2 (+0.91%) | 201,584 |
| 28 Nov 2006 | INR | 22.2533 | 22.5067 | 21.7467 | 21.9067 | 21.9067 | -0.747 (-3.30%) | 460,829 |
| 27 Nov 2006 | INR | 24 | 24 | 22.5067 | 22.6533 | 22.6533 | -1.293 (-5.40%) | 695,990 |
| 24 Nov 2006 | INR | 23.9067 | 25 | 23 | 23.9467 | 23.9467 | +1.64 (+7.35%) | 3,931,766 |
| 23 Nov 2006 | INR | 21.5067 | 22.3067 | 18.6533 | 22.3067 | 22.3067 | +3.76 (+20.27%) | 893,952 |
| 22 Nov 2006 | INR | 18.4 | 18.8533 | 18.3067 | 18.5467 | 18.5467 | +0.4 (+2.20%) | 47,695 |
| 21 Nov 2006 | INR | 18 | 18.9467 | 18 | 18.1467 | 18.1467 | +0.2 (+1.11%) | 111,659 |
| 20 Nov 2006 | INR | 18.3067 | 18.3067 | 17.6 | 17.9467 | 17.9467 | -0.36 (-1.97%) | 12,671 |
| 17 Nov 2006 | INR | 18 | 18.6533 | 18 | 18.3067 | 18.3067 | -0.04 (-0.22%) | 34,081 |
| 16 Nov 2006 | INR | 18.8 | 19.2533 | 18.2 | 18.3467 | 18.3467 | -0.36 (-1.92%) | 77,769 |
| 15 Nov 2006 | INR | 18.4 | 18.9067 | 18.0533 | 18.7067 | 18.7067 | +0.4 (+2.18%) | 27,031 |
| 14 Nov 2006 | INR | 18.6533 | 18.6533 | 18 | 18.3067 | 18.3067 | -0.04 (-0.22%) | 74,053 |
| 13 Nov 2006 | INR | 19.1067 | 19.7067 | 17.6533 | 18.3467 | 18.3467 | -1.16 (-5.95%) | 240,167 |
