| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2006 | INR | 16.15 | 16.5 | 14.8 | 15 | 15 | -0.35 (-2.28%) | 64,248 |
| 1 Dec 2006 | INR | 16 | 16.4 | 15.2 | 15.35 | 15.35 | -0.7 (-4.36%) | 40,962 |
| 30 Nov 2006 | INR | 16.95 | 17 | 15.8 | 16.05 | 16.05 | -0.45 (-2.73%) | 33,607 |
| 29 Nov 2006 | INR | 16.45 | 16.95 | 16.3 | 16.5 | 16.5 | -0.4 (-2.37%) | 17,128 |
| 28 Nov 2006 | INR | 17.5 | 17.5 | 16.1 | 16.9 | 16.9 | +0.2 (+1.20%) | 31,422 |
| 27 Nov 2006 | INR | 17.1 | 17.1 | 16.4 | 16.7 | 16.7 | -0.05 (-0.30%) | 16,889 |
| 24 Nov 2006 | INR | 16.85 | 17 | 16.1 | 16.75 | 16.75 | +0.35 (+2.13%) | 10,488 |
| 23 Nov 2006 | INR | 16.5 | 16.9 | 16.25 | 16.4 | 16.4 | -0.4 (-2.38%) | 14,585 |
| 22 Nov 2006 | INR | 16.9 | 17.1 | 16.25 | 16.8 | 16.8 | +0.45 (+2.75%) | 21,956 |
| 21 Nov 2006 | INR | 15.8 | 16.95 | 15.8 | 16.35 | 16.35 | -0.1 (-0.61%) | 37,507 |
| 20 Nov 2006 | INR | 17.45 | 17.45 | 15.65 | 16.45 | 16.45 | -0.05 (-0.30%) | 28,610 |
| 17 Nov 2006 | INR | 17 | 17.3 | 15.55 | 16.5 | 16.5 | -0.6 (-3.51%) | 17,166 |
| 16 Nov 2006 | INR | 18.05 | 18.05 | 16.95 | 17.1 | 17.1 | -0.75 (-4.20%) | 21,206 |
| 15 Nov 2006 | INR | 17.9 | 18.2 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 10,833 |
| 14 Nov 2006 | INR | 17.9 | 18.25 | 17 | 17.8 | 17.8 | -0.15 (-0.84%) | 57,956 |
| 13 Nov 2006 | INR | 18 | 18.3 | 17.55 | 17.95 | 17.95 | +0.45 (+2.57%) | 23,520 |
| 10 Nov 2006 | INR | 17.55 | 18.2 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 20,982 |
| 9 Nov 2006 | INR | 17.05 | 18.55 | 17.05 | 17.5 | 17.5 | +0.25 (+1.45%) | 67,463 |
| 8 Nov 2006 | INR | 17.6 | 17.6 | 17.1 | 17.25 | 17.25 | -0.4 (-2.27%) | 14,283 |
| 7 Nov 2006 | INR | 18.2 | 18.35 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 29,363 |
| 6 Nov 2006 | INR | 17.5 | 18.15 | 17.1 | 17.9 | 17.9 | +0.95 (+5.60%) | 28,038 |
| 3 Nov 2006 | INR | 17.55 | 17.8 | 16.25 | 16.95 | 16.95 | -0.65 (-3.69%) | 22,078 |
| 2 Nov 2006 | INR | 18.1 | 19 | 17.1 | 17.6 | 17.6 | +0.2 (+1.15%) | 44,761 |
| 1 Nov 2006 | INR | 16.45 | 17.9 | 16.4 | 17.4 | 17.4 | -0.35 (-1.97%) | 25,115 |
| 31 Oct 2006 | INR | 18.5 | 18.5 | 17.25 | 17.75 | 17.75 | -0.7 (-3.79%) | 26,654 |
| 30 Oct 2006 | INR | 18.65 | 19.4 | 18.1 | 18.45 | 18.45 | +0.65 (+3.65%) | 88,407 |
| 27 Oct 2006 | INR | 16.5 | 17.8 | 16.4 | 17.8 | 17.8 | +1.75 (+10.90%) | 29,795 |
| 26 Oct 2006 | INR | 16 | 17 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 18,588 |
| 23 Oct 2006 | INR | 16.05 | 17.5 | 16.05 | 16.35 | 16.35 | -0.4 (-2.39%) | 2,761 |
| 21 Oct 2006 | INR | 15.6 | 16.8 | 15.6 | 16.75 | 16.75 | +0.5 (+3.08%) | 4,276 |
