| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 8.24 | 8.35 | 8.24 | 8.29 | 1.658 | +0.33 (+4.15%) | 62,575 |
| 13 Dec 2006 | INR | 8.01 | 8.47 | 7.86 | 7.96 | 1.592 | -0.24 (-2.93%) | 88,415 |
| 12 Dec 2006 | INR | 8.8 | 8.81 | 8.2 | 8.2 | 1.64 | -0.41 (-4.76%) | 129,201 |
| 11 Dec 2006 | INR | 8.67 | 9 | 8.5 | 8.61 | 1.722 | -0.23 (-2.60%) | 71,370 |
| 8 Dec 2006 | INR | 9.05 | 9.25 | 8.7 | 8.84 | 1.768 | -0.27 (-2.96%) | 99,639 |
| 7 Dec 2006 | INR | 9.5 | 9.5 | 9 | 9.11 | 1.822 | -0.14 (-1.51%) | 36,458 |
| 6 Dec 2006 | INR | 9.27 | 9.48 | 9.06 | 9.25 | 1.85 | -0.15 (-1.60%) | 61,428 |
| 5 Dec 2006 | INR | 9.4 | 9.8 | 9.35 | 9.4 | 1.88 | 0.0 (0.0%) | 77,655 |
| 4 Dec 2006 | INR | 9.75 | 9.94 | 9.22 | 9.4 | 1.88 | -0.23 (-2.39%) | 74,938 |
| 1 Dec 2006 | INR | 9.8 | 10.04 | 9.1 | 9.63 | 1.926 | +0.06 (+0.63%) | 81,500 |
| 30 Nov 2006 | INR | 9.62 | 9.95 | 9.5 | 9.57 | 1.914 | -0.23 (-2.35%) | 57,715 |
| 29 Nov 2006 | INR | 10 | 10.2 | 9.6 | 9.8 | 1.96 | -0.06 (-0.61%) | 121,405 |
| 28 Nov 2006 | INR | 9.3 | 10.08 | 9.3 | 9.86 | 1.972 | +0.24 (+2.49%) | 131,458 |
| 27 Nov 2006 | INR | 9.59 | 9.62 | 9.1 | 9.62 | 1.924 | +0.45 (+4.91%) | 104,387 |
| 24 Nov 2006 | INR | 9.48 | 9.48 | 8.91 | 9.17 | 1.834 | +0.08 (+0.88%) | 136,298 |
| 23 Nov 2006 | INR | 9.4 | 9.5 | 9 | 9.09 | 1.818 | -0.03 (-0.33%) | 60,142 |
| 22 Nov 2006 | INR | 9.5 | 9.5 | 9.02 | 9.12 | 1.824 | -0.36 (-3.80%) | 76,433 |
| 21 Nov 2006 | INR | 9.7 | 9.7 | 9.1 | 9.48 | 1.896 | +0.24 (+2.60%) | 83,923 |
| 20 Nov 2006 | INR | 9.63 | 9.63 | 9.15 | 9.24 | 1.848 | -0.39 (-4.05%) | 103,262 |
| 17 Nov 2006 | INR | 10.44 | 10.44 | 9.63 | 9.63 | 1.926 | -0.5 (-4.94%) | 148,071 |
| 16 Nov 2006 | INR | 9.51 | 10.3 | 9.25 | 10.13 | 2.026 | +0.76 (+8.11%) | 368,582 |
| 15 Nov 2006 | INR | 9.99 | 9.99 | 9.2 | 9.37 | 1.874 | -0.48 (-4.87%) | 183,310 |
| 14 Nov 2006 | INR | 10.8 | 10.9 | 9.8 | 9.85 | 1.97 | -0.7 (-6.64%) | 170,956 |
| 13 Nov 2006 | INR | 11 | 11 | 10.46 | 10.55 | 2.11 | -0.1 (-0.94%) | 182,960 |
| 10 Nov 2006 | INR | 11 | 11.25 | 10.5 | 10.65 | 2.13 | -0.26 (-2.38%) | 337,242 |
| 9 Nov 2006 | INR | 11.9 | 11.9 | 10.7 | 10.91 | 2.182 | -0.09 (-0.82%) | 347,994 |
| 8 Nov 2006 | INR | 12.04 | 12.04 | 10.75 | 11 | 2.2 | -1.09 (-9.02%) | 580,494 |
| 7 Nov 2006 | INR | 13.2 | 13.24 | 11.75 | 12.09 | 2.418 | +1.05 (+9.51%) | 1,714,971 |
| 6 Nov 2006 | INR | 10.1 | 11.04 | 9.8 | 11.04 | 2.208 | +1.84 (+20%) | 893,018 |
| 3 Nov 2006 | INR | 8.7 | 9.5 | 8.41 | 9.2 | 1.84 | +0.66 (+7.73%) | 252,226 |
