| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2006 | INR | 34.15 | 34.5 | 32.8 | 33 | 33 | -1.15 (-3.37%) | 27,358 |
| 18 Sep 2006 | INR | 34.1 | 35.7 | 34 | 34.15 | 34.15 | -1 (-2.84%) | 23,624 |
| 15 Sep 2006 | INR | 35.75 | 36.45 | 34.1 | 35.15 | 35.15 | -0.5 (-1.40%) | 33,967 |
| 14 Sep 2006 | INR | 35.5 | 36.9 | 35.5 | 35.65 | 35.65 | -0.6 (-1.66%) | 27,421 |
| 13 Sep 2006 | INR | 35.7 | 38.6 | 35.15 | 36.25 | 36.25 | +0.4 (+1.12%) | 50,880 |
| 12 Sep 2006 | INR | 35.5 | 36.1 | 34.85 | 35.85 | 35.85 | +0.2 (+0.56%) | 39,969 |
| 11 Sep 2006 | INR | 39.5 | 39.5 | 35.1 | 35.65 | 35.65 | -2.75 (-7.16%) | 75,714 |
| 8 Sep 2006 | INR | 40 | 40 | 38.15 | 38.4 | 38.4 | -0.15 (-0.39%) | 42,620 |
| 7 Sep 2006 | INR | 39.2 | 39.8 | 38.25 | 38.55 | 38.55 | -0.85 (-2.16%) | 42,779 |
| 6 Sep 2006 | INR | 40 | 40.9 | 39 | 39.4 | 39.4 | +0.25 (+0.64%) | 66,927 |
| 5 Sep 2006 | INR | 41.5 | 41.8 | 38.6 | 39.15 | 39.15 | -2 (-4.86%) | 58,751 |
| 4 Sep 2006 | INR | 42 | 43 | 41 | 41.15 | 41.15 | +0.05 (+0.12%) | 116,781 |
| 1 Sep 2006 | INR | 41.8 | 43.1 | 40.25 | 41.1 | 41.1 | -0.15 (-0.36%) | 194,185 |
| 31 Aug 2006 | INR | 39.25 | 43.45 | 37.05 | 41.25 | 41.25 | +3.1 (+8.13%) | 505,739 |
| 30 Aug 2006 | INR | 39.55 | 40 | 37.5 | 38.15 | 38.15 | -0.4 (-1.04%) | 156,317 |
| 29 Aug 2006 | INR | 39.7 | 42.9 | 37.6 | 38.55 | 38.55 | +1.4 (+3.77%) | 387,546 |
| 28 Aug 2006 | INR | 32.8 | 38.55 | 32.8 | 37.15 | 37.15 | +5 (+15.55%) | 214,500 |
| 25 Aug 2006 | INR | 30.55 | 33.4 | 30.5 | 32.15 | 32.15 | +1.55 (+5.07%) | 34,667 |
| 24 Aug 2006 | INR | 30.9 | 31.2 | 30.25 | 30.6 | 30.6 | +0.3 (+0.99%) | 9,059 |
| 23 Aug 2006 | INR | 32.85 | 32.9 | 30.3 | 30.3 | 30.3 | -1.5 (-4.72%) | 17,176 |
| 22 Aug 2006 | INR | 31 | 32.5 | 30.7 | 31.8 | 31.8 | +0.9 (+2.91%) | 17,707 |
| 21 Aug 2006 | INR | 33.4 | 33.4 | 30.6 | 30.9 | 30.9 | -1.85 (-5.65%) | 17,686 |
| 18 Aug 2006 | INR | 33.9 | 33.9 | 32 | 32.75 | 32.75 | -1.7 (-4.93%) | 33,352 |
| 17 Aug 2006 | INR | 35.5 | 37.5 | 34 | 34.45 | 34.45 | -0.25 (-0.72%) | 71,417 |
| 16 Aug 2006 | INR | 32.45 | 35.5 | 31.55 | 34.7 | 34.7 | +3.8 (+12.30%) | 114,584 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 31.9 | 31.9 | 30.05 | 30.9 | 30.9 | +1.3 (+4.39%) | 43,088 |
| 11 Aug 2006 | INR | 28.8 | 31 | 28.3 | 29.6 | 29.6 | +1.1 (+3.86%) | 105,682 |
| 10 Aug 2006 | INR | 30 | 30 | 26 | 28.5 | 28.5 | +0.85 (+3.07%) | 309,528 |
| 9 Aug 2006 | INR | 29.6 | 29.6 | 27.55 | 27.65 | 27.65 | -0.65 (-2.30%) | 8,025 |
