| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 21.65 | 21.8 | 21.2 | 21.3 | 21.3 | -0.05 (-0.23%) | 114,210 |
| 20 Sep 2006 | INR | 21.75 | 21.85 | 21.15 | 21.35 | 21.35 | -0.2 (-0.93%) | 84,171 |
| 19 Sep 2006 | INR | 22.45 | 22.6 | 21.5 | 21.55 | 21.55 | -0.7 (-3.15%) | 161,006 |
| 18 Sep 2006 | INR | 23 | 23 | 22.05 | 22.25 | 22.25 | -0.55 (-2.41%) | 145,068 |
| 15 Sep 2006 | INR | 22.7 | 23.9 | 22.3 | 22.8 | 22.8 | +0.25 (+1.11%) | 284,468 |
| 14 Sep 2006 | INR | 22.9 | 23.2 | 22.25 | 22.55 | 22.55 | -0.3 (-1.31%) | 125,976 |
| 13 Sep 2006 | INR | 23 | 23.6 | 22.6 | 22.85 | 22.85 | +0.05 (+0.22%) | 224,830 |
| 12 Sep 2006 | INR | 22.95 | 23.4 | 22.15 | 22.8 | 22.8 | -0.15 (-0.65%) | 377,324 |
| 11 Sep 2006 | INR | 23.75 | 24.75 | 22.75 | 22.95 | 22.95 | -0.55 (-2.34%) | 1,235,212 |
| 8 Sep 2006 | INR | 22.35 | 24 | 22.25 | 23.5 | 23.5 | +1.5 (+6.82%) | 859,981 |
| 7 Sep 2006 | INR | 21.85 | 22.25 | 21.5 | 22 | 22 | +0.45 (+2.09%) | 263,737 |
| 6 Sep 2006 | INR | 21.45 | 22.9 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 388,047 |
| 5 Sep 2006 | INR | 23.45 | 23.45 | 21.7 | 22 | 22 | -1 (-4.35%) | 382,652 |
| 4 Sep 2006 | INR | 22.1 | 23.6 | 22.1 | 23 | 23 | +1 (+4.55%) | 985,899 |
| 1 Sep 2006 | INR | 22.1 | 22.45 | 21.35 | 22 | 22 | 0.0 (0.0%) | 621,029 |
| 31 Aug 2006 | INR | 23.2 | 23.7 | 21.75 | 22 | 22 | -0.1 (-0.45%) | 2,884,962 |
| 30 Aug 2006 | INR | 18.4 | 22.1 | 18.25 | 22.1 | 22.1 | +3.65 (+19.78%) | 2,351,579 |
| 29 Aug 2006 | INR | 18.05 | 18.55 | 17.7 | 18.45 | 18.45 | +0.5 (+2.79%) | 186,346 |
| 28 Aug 2006 | INR | 17.95 | 18.2 | 17.5 | 17.95 | 17.95 | +0.25 (+1.41%) | 94,382 |
| 25 Aug 2006 | INR | 17.35 | 18.1 | 17.35 | 17.7 | 17.7 | +0.45 (+2.61%) | 94,376 |
| 24 Aug 2006 | INR | 17.5 | 17.5 | 17.05 | 17.25 | 17.25 | -0.1 (-0.58%) | 63,949 |
| 23 Aug 2006 | INR | 18 | 18 | 17.2 | 17.35 | 17.35 | -0.5 (-2.80%) | 69,984 |
| 22 Aug 2006 | INR | 18.45 | 18.7 | 17.7 | 17.85 | 17.85 | -0.15 (-0.83%) | 128,334 |
| 21 Aug 2006 | INR | 17.95 | 18.45 | 17.3 | 18 | 18 | +0.65 (+3.75%) | 198,888 |
| 18 Aug 2006 | INR | 16.8 | 17.8 | 16.8 | 17.35 | 17.35 | +0.3 (+1.76%) | 136,879 |
| 17 Aug 2006 | INR | 17.8 | 18 | 16.95 | 17.05 | 17.05 | -0.55 (-3.13%) | 138,083 |
| 16 Aug 2006 | INR | 17.6 | 18.25 | 17.25 | 17.6 | 17.6 | +0.35 (+2.03%) | 288,315 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 16.75 | 17.4 | 16.5 | 17.25 | 17.25 | +1 (+6.15%) | 351,173 |
| 11 Aug 2006 | INR | 16.4 | 16.6 | 15.95 | 16.25 | 16.25 | +0.3 (+1.88%) | 222,299 |
