| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 80 | 87.1 | 78.2 | 83.75 | 83.75 | +5.65 (+7.23%) | 118,298 |
| 20 Sep 2006 | INR | 78.9 | 80.85 | 77.5 | 78.1 | 78.1 | +0.85 (+1.10%) | 19,442 |
| 19 Sep 2006 | INR | 76.05 | 79.2 | 76.05 | 77.25 | 77.25 | -0.5 (-0.64%) | 3,238 |
| 18 Sep 2006 | INR | 81.45 | 81.45 | 77 | 77.75 | 77.75 | -1.25 (-1.58%) | 6,790 |
| 15 Sep 2006 | INR | 78 | 79.65 | 77.55 | 79 | 79 | +1.75 (+2.27%) | 8,802 |
| 14 Sep 2006 | INR | 78.05 | 80.5 | 77 | 77.25 | 77.25 | -2 (-2.52%) | 6,282 |
| 13 Sep 2006 | INR | 82 | 82 | 79 | 79.25 | 79.25 | 0.0 (0.0%) | 16,262 |
| 12 Sep 2006 | INR | 81.5 | 81.5 | 76.3 | 79.25 | 79.25 | +2.25 (+2.92%) | 7,309 |
| 11 Sep 2006 | INR | 82.5 | 82.6 | 77 | 77 | 77 | -3.4 (-4.23%) | 28,051 |
| 8 Sep 2006 | INR | 82.5 | 82.65 | 79.8 | 80.4 | 80.4 | +0.7 (+0.88%) | 74,621 |
| 7 Sep 2006 | INR | 80.9 | 81.15 | 79.5 | 79.7 | 79.7 | +0.6 (+0.76%) | 30,785 |
| 6 Sep 2006 | INR | 81 | 81 | 78.4 | 79.1 | 79.1 | -0.85 (-1.06%) | 22,955 |
| 5 Sep 2006 | INR | 87 | 87 | 79.05 | 79.95 | 79.95 | -2.05 (-2.50%) | 21,106 |
| 4 Sep 2006 | INR | 83.45 | 83.45 | 81 | 82 | 82 | +1 (+1.23%) | 6,450 |
| 1 Sep 2006 | INR | 78.95 | 81.8 | 78.5 | 81 | 81 | +1 (+1.25%) | 4,708 |
| 31 Aug 2006 | INR | 81.5 | 81.95 | 79.3 | 80 | 80 | +1.4 (+1.78%) | 17,535 |
| 30 Aug 2006 | INR | 80 | 80.5 | 78.55 | 78.6 | 78.6 | -2 (-2.48%) | 11,014 |
| 29 Aug 2006 | INR | 82 | 84.7 | 80.55 | 80.6 | 80.6 | -0.75 (-0.92%) | 77,850 |
| 28 Aug 2006 | INR | 77 | 84 | 77 | 81.35 | 81.35 | +4.05 (+5.24%) | 19,175 |
| 25 Aug 2006 | INR | 79.3 | 79.3 | 77.2 | 77.3 | 77.3 | +0.4 (+0.52%) | 3,679 |
| 24 Aug 2006 | INR | 76.9 | 77 | 75.25 | 76.9 | 76.9 | +1.8 (+2.40%) | 3,644 |
| 23 Aug 2006 | INR | 72.5 | 77.85 | 72 | 75.1 | 75.1 | -2.9 (-3.72%) | 6,630 |
| 22 Aug 2006 | INR | 78.5 | 80 | 78 | 78 | 78 | +0.7 (+0.91%) | 7,381 |
| 21 Aug 2006 | INR | 81 | 81 | 76 | 77.3 | 77.3 | -1.15 (-1.47%) | 2,729 |
| 18 Aug 2006 | INR | 74.2 | 79 | 74.1 | 78.45 | 78.45 | +2.55 (+3.36%) | 3,711 |
| 17 Aug 2006 | INR | 80 | 80 | 75.25 | 75.9 | 75.9 | -3.1 (-3.92%) | 2,977 |
| 16 Aug 2006 | INR | 83.5 | 86 | 79 | 79 | 79 | -3.4 (-4.13%) | 20,912 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 82.4 | 82.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 83.9 | 83.9 | 80.75 | 82.4 | 82.4 | +0.6 (+0.73%) | 7,574 |
| 11 Aug 2006 | INR | 83 | 83 | 78.9 | 81.8 | 81.8 | +3.4 (+4.34%) | 14,272 |
