| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2006 | INR | 21.3 | 21.3 | 20.9 | 21.1 | 21.1 | -0.25 (-1.17%) | 304,119 |
| 18 Dec 2006 | INR | 21.9 | 21.9 | 20.8 | 21.35 | 21.35 | -0.05 (-0.23%) | 390,807 |
| 15 Dec 2006 | INR | 21.95 | 21.95 | 21.25 | 21.4 | 21.4 | +0.3 (+1.42%) | 378,712 |
| 14 Dec 2006 | INR | 21.5 | 21.8 | 20.75 | 21.1 | 21.1 | +0.2 (+0.96%) | 509,150 |
| 13 Dec 2006 | INR | 20.5 | 20.9 | 19.5 | 20.9 | 20.9 | -0.1 (-0.48%) | 765,861 |
| 12 Dec 2006 | INR | 22 | 22.15 | 19.8 | 21 | 21 | -1 (-4.55%) | 932,296 |
| 11 Dec 2006 | INR | 21.6 | 22.3 | 21.2 | 22 | 22 | 0.0 (0.0%) | 1,183,731 |
| 8 Dec 2006 | INR | 22.35 | 22.6 | 21.95 | 22 | 22 | -0.3 (-1.35%) | 1,155,272 |
| 7 Dec 2006 | INR | 22.2 | 22.5 | 22.15 | 22.3 | 22.3 | 0.0 (0.0%) | 358,353 |
| 6 Dec 2006 | INR | 22.6 | 22.9 | 22.25 | 22.3 | 22.3 | -0.3 (-1.33%) | 407,329 |
| 5 Dec 2006 | INR | 23.1 | 23.15 | 22.55 | 22.6 | 22.6 | -0.35 (-1.53%) | 464,570 |
| 4 Dec 2006 | INR | 22.1 | 23.35 | 22.1 | 22.95 | 22.95 | +0.05 (+0.22%) | 1,019,373 |
| 1 Dec 2006 | INR | 22.45 | 23.3 | 22.45 | 22.9 | 22.9 | +0.35 (+1.55%) | 1,040,460 |
| 30 Nov 2006 | INR | 22.25 | 23.2 | 22.05 | 22.55 | 22.55 | +0.5 (+2.27%) | 905,855 |
| 29 Nov 2006 | INR | 22 | 22.3 | 22 | 22.05 | 22.05 | 0.0 (0.0%) | 423,096 |
| 28 Nov 2006 | INR | 21.65 | 22.1 | 21.4 | 22.05 | 22.05 | +0.05 (+0.23%) | 470,036 |
| 27 Nov 2006 | INR | 22.05 | 22.2 | 21.95 | 22 | 22 | -0.05 (-0.23%) | 701,434 |
| 24 Nov 2006 | INR | 22.4 | 22.4 | 21.65 | 22.05 | 22.05 | +0.2 (+0.92%) | 796,441 |
| 23 Nov 2006 | INR | 21.9 | 22.15 | 21.45 | 21.85 | 21.85 | +0.1 (+0.46%) | 836,002 |
| 22 Nov 2006 | INR | 22 | 22.05 | 21.65 | 21.75 | 21.75 | -0.05 (-0.23%) | 557,001 |
| 21 Nov 2006 | INR | 21.7 | 22.15 | 21.5 | 21.8 | 21.8 | +0.2 (+0.93%) | 649,455 |
| 20 Nov 2006 | INR | 22.5 | 22.5 | 21.4 | 21.6 | 21.6 | -0.7 (-3.14%) | 688,916 |
| 17 Nov 2006 | INR | 23 | 23 | 22.1 | 22.3 | 22.3 | -0.3 (-1.33%) | 909,048 |
| 16 Nov 2006 | INR | 23 | 23.25 | 22.5 | 22.6 | 22.6 | -0.3 (-1.31%) | 1,523,264 |
| 15 Nov 2006 | INR | 22.5 | 23.15 | 22.05 | 22.9 | 22.9 | +0.6 (+2.69%) | 1,177,821 |
| 14 Nov 2006 | INR | 22.65 | 22.65 | 22.2 | 22.3 | 22.3 | -0.1 (-0.45%) | 605,220 |
| 13 Nov 2006 | INR | 21.85 | 22.75 | 21.85 | 22.4 | 22.4 | -0.1 (-0.44%) | 597,240 |
| 10 Nov 2006 | INR | 22.7 | 22.95 | 22.45 | 22.5 | 22.5 | -0.05 (-0.22%) | 949,156 |
| 9 Nov 2006 | INR | 22.7 | 23.1 | 22.4 | 22.55 | 22.55 | -0.05 (-0.22%) | 1,105,634 |
| 8 Nov 2006 | INR | 22.7 | 22.7 | 22.4 | 22.6 | 22.6 | +0.4 (+1.80%) | 831,420 |
