| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 29.5 | 32.25 | 28.6 | 31.65 | 31.65 | +1.9 (+6.39%) | 713,597 |
| 21 Sep 2006 | INR | 28.8 | 31.1 | 28.45 | 29.75 | 29.75 | +1.45 (+5.12%) | 701,189 |
| 20 Sep 2006 | INR | 25.9 | 28.5 | 25.6 | 28.3 | 28.3 | +2.05 (+7.81%) | 483,075 |
| 19 Sep 2006 | INR | 26 | 27.25 | 25.55 | 26.25 | 26.25 | +1.45 (+5.85%) | 953,665 |
| 18 Sep 2006 | INR | 24.25 | 24.8 | 24 | 24.8 | 24.8 | +1 (+4.20%) | 112,409 |
| 15 Sep 2006 | INR | 23.95 | 24.1 | 22.85 | 23.8 | 23.8 | -0.05 (-0.21%) | 114,835 |
| 14 Sep 2006 | INR | 25.5 | 25.55 | 23.8 | 23.85 | 23.85 | -1.15 (-4.60%) | 166,049 |
| 13 Sep 2006 | INR | 26 | 26 | 25 | 25 | 25 | -0.1 (-0.40%) | 159,002 |
| 12 Sep 2006 | INR | 25 | 25.5 | 24.35 | 25.1 | 25.1 | +0.15 (+0.60%) | 130,577 |
| 11 Sep 2006 | INR | 25.75 | 25.75 | 24.35 | 24.95 | 24.95 | +0.4 (+1.63%) | 196,575 |
| 8 Sep 2006 | INR | 24 | 24.55 | 24 | 24.55 | 24.55 | +1.15 (+4.91%) | 58,646 |
| 7 Sep 2006 | INR | 23.15 | 23.85 | 23 | 23.4 | 23.4 | +0.2 (+0.86%) | 102,611 |
| 6 Sep 2006 | INR | 24 | 24 | 23.05 | 23.2 | 23.2 | 0.0 (0.0%) | 111,820 |
| 5 Sep 2006 | INR | 23.65 | 24.4 | 23.1 | 23.2 | 23.2 | -0.6 (-2.52%) | 32,912 |
| 4 Sep 2006 | INR | 23.5 | 24.3 | 23.5 | 23.8 | 23.8 | +0.8 (+3.48%) | 83,889 |
| 1 Sep 2006 | INR | 24 | 24.2 | 23 | 23 | 23 | -0.75 (-3.16%) | 43,411 |
| 31 Aug 2006 | INR | 24.5 | 24.5 | 23.5 | 23.75 | 23.75 | -0.35 (-1.45%) | 44,358 |
| 30 Aug 2006 | INR | 24 | 24.75 | 23.8 | 24.1 | 24.1 | -0.1 (-0.41%) | 50,434 |
| 29 Aug 2006 | INR | 24.6 | 25.3 | 23.6 | 24.2 | 24.2 | 0.0 (0.0%) | 50,100 |
| 28 Aug 2006 | INR | 23.05 | 25 | 23.05 | 24.2 | 24.2 | -0.1 (-0.41%) | 16,698 |
| 25 Aug 2006 | INR | 24.4 | 24.7 | 23.75 | 24.3 | 24.3 | +0.55 (+2.32%) | 50,558 |
| 24 Aug 2006 | INR | 23 | 24.05 | 22.65 | 23.75 | 23.75 | +0.5 (+2.15%) | 22,740 |
| 23 Aug 2006 | INR | 23.1 | 23.75 | 23.1 | 23.25 | 23.25 | -0.3 (-1.27%) | 33,296 |
| 22 Aug 2006 | INR | 24.5 | 24.5 | 23.3 | 23.55 | 23.55 | -0.95 (-3.88%) | 100,100 |
| 21 Aug 2006 | INR | 25.05 | 25.05 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 18,206 |
| 18 Aug 2006 | INR | 25.05 | 25.05 | 24 | 24.5 | 24.5 | -0.65 (-2.58%) | 26,586 |
| 17 Aug 2006 | INR | 26.9 | 26.95 | 25.15 | 25.15 | 25.15 | -0.85 (-3.27%) | 45,085 |
| 16 Aug 2006 | INR | 26.75 | 27.7 | 26 | 26 | 26 | -0.45 (-1.70%) | 123,653 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 24.55 | 26.45 | 24.55 | 26.45 | 26.45 | +0.7 (+2.72%) | 218,635 |
