| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 36.6 | 37.1 | 36.35 | 36.65 | 35.5625 | -0.5 (-1.35%) | 12,545 |
| 21 Sep 2006 | INR | 37.2 | 38.1 | 37.05 | 37.15 | 36.0476 | 0.0 (0.0%) | 20,950 |
| 20 Sep 2006 | INR | 36.8 | 37.45 | 36.8 | 37.15 | 36.0476 | -0.1 (-0.27%) | 9,106 |
| 19 Sep 2006 | INR | 37.95 | 38.4 | 37 | 37.25 | 36.1447 | -0.25 (-0.67%) | 22,812 |
| 18 Sep 2006 | INR | 38 | 38.15 | 37 | 37.5 | 36.3872 | -0.2 (-0.53%) | 26,974 |
| 15 Sep 2006 | INR | 37.5 | 38 | 37.5 | 37.7 | 36.5813 | -0.8 (-2.08%) | 7,678 |
| 14 Sep 2006 | INR | 38.35 | 38.5 | 37.7 | 38.5 | 37.3576 | +0.6 (+1.58%) | 12,784 |
| 13 Sep 2006 | INR | 37.2 | 38.35 | 37.2 | 37.9 | 36.7754 | +0.65 (+1.74%) | 13,294 |
| 12 Sep 2006 | INR | 36.55 | 37.65 | 36.5 | 37.25 | 36.1447 | -0.55 (-1.46%) | 10,696 |
| 11 Sep 2006 | INR | 38.65 | 39.7 | 37.8 | 37.8 | 36.6783 | -1.45 (-3.69%) | 43,995 |
| 8 Sep 2006 | INR | 39.4 | 39.5 | 38.8 | 39.25 | 38.0853 | +0.1 (+0.26%) | 26,787 |
| 7 Sep 2006 | INR | 38.05 | 39.2 | 38.05 | 39.15 | 37.9883 | +0.25 (+0.64%) | 12,562 |
| 6 Sep 2006 | INR | 38.3 | 39.4 | 38.3 | 38.9 | 37.7457 | +0.15 (+0.39%) | 15,383 |
| 5 Sep 2006 | INR | 38 | 39.8 | 38 | 38.75 | 37.6001 | +0.35 (+0.91%) | 52,273 |
| 4 Sep 2006 | INR | 39.85 | 39.85 | 37.6 | 38.4 | 37.2605 | -0.6 (-1.54%) | 43,904 |
| 1 Sep 2006 | INR | 39.85 | 40 | 38.5 | 39 | 37.8427 | -0.3 (-0.76%) | 16,444 |
| 31 Aug 2006 | INR | 40 | 40 | 39 | 39.3 | 38.1338 | -0.45 (-1.13%) | 11,071 |
| 30 Aug 2006 | INR | 40.75 | 41.2 | 39.5 | 39.75 | 38.5705 | -1.3 (-3.17%) | 29,818 |
| 29 Aug 2006 | INR | 43.35 | 43.35 | 40.8 | 41.05 | 39.8319 | -1.45 (-3.41%) | 38,958 |
| 28 Aug 2006 | INR | 42.8 | 43.9 | 42.15 | 42.5 | 41.2389 | +0.55 (+1.31%) | 84,611 |
| 25 Aug 2006 | INR | 41.5 | 42.9 | 41 | 41.95 | 40.7052 | +1.05 (+2.57%) | 52,414 |
| 24 Aug 2006 | INR | 40.25 | 41.7 | 40.25 | 40.9 | 39.6864 | +0.9 (+2.25%) | 29,273 |
| 23 Aug 2006 | INR | 38 | 40.4 | 38 | 40 | 38.8131 | +1.4 (+3.63%) | 65,640 |
| 22 Aug 2006 | INR | 39.35 | 39.9 | 38.4 | 38.6 | 37.4546 | -0.5 (-1.28%) | 11,558 |
| 21 Aug 2006 | INR | 40 | 40 | 38.05 | 39.1 | 37.9398 | 0.0 (0.0%) | 12,088 |
| 18 Aug 2006 | INR | 39.3 | 40.05 | 38.5 | 39.1 | 37.9398 | -0.55 (-1.39%) | 8,497 |
| 17 Aug 2006 | INR | 40.5 | 41.05 | 39.5 | 39.65 | 38.4734 | -1.1 (-2.70%) | 24,270 |
| 16 Aug 2006 | INR | 40.15 | 41.7 | 39.9 | 40.75 | 39.5408 | +1 (+2.52%) | 37,388 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 39.75 | 38.5705 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 41.75 | 41.75 | 39.1 | 39.75 | 38.5705 | -0.8 (-1.97%) | 18,368 |
