| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 30.7 | 31.2 | 30.25 | 30.35 | 30.35 | -0.3 (-0.98%) | 276,954 |
| 20 Sep 2006 | INR | 30.3 | 31.3 | 30.2 | 30.65 | 30.65 | +0.1 (+0.33%) | 753,727 |
| 19 Sep 2006 | INR | 31.9 | 32.55 | 30.2 | 30.55 | 30.55 | -0.9 (-2.86%) | 1,726,719 |
| 18 Sep 2006 | INR | 33 | 33 | 30.35 | 31.45 | 31.45 | +1.4 (+4.66%) | 759,966 |
| 15 Sep 2006 | INR | 31 | 31.05 | 29.95 | 30.05 | 30.05 | -0.7 (-2.28%) | 497,665 |
| 14 Sep 2006 | INR | 31.3 | 31.3 | 30.5 | 30.75 | 30.75 | -0.2 (-0.65%) | 581,636 |
| 13 Sep 2006 | INR | 31.7 | 32.25 | 30.7 | 30.95 | 30.95 | 0.0 (0.0%) | 678,730 |
| 12 Sep 2006 | INR | 31.25 | 31.25 | 29.6 | 30.95 | 30.95 | +0.95 (+3.17%) | 450,698 |
| 11 Sep 2006 | INR | 32.05 | 32.6 | 29.55 | 30 | 30 | -1.9 (-5.96%) | 590,602 |
| 8 Sep 2006 | INR | 31.6 | 33.6 | 31 | 31.9 | 31.9 | +0.9 (+2.90%) | 599,561 |
| 7 Sep 2006 | INR | 31.4 | 32 | 30.35 | 31 | 31 | -0.45 (-1.43%) | 434,020 |
| 6 Sep 2006 | INR | 31.9 | 32.3 | 31.2 | 31.45 | 31.45 | +0.1 (+0.32%) | 1,127,195 |
| 5 Sep 2006 | INR | 32.4 | 32.4 | 31.1 | 31.35 | 31.35 | -0.8 (-2.49%) | 209,266 |
| 4 Sep 2006 | INR | 32.45 | 32.9 | 31.95 | 32.15 | 32.15 | +0.15 (+0.47%) | 232,991 |
| 1 Sep 2006 | INR | 33 | 33.8 | 31.6 | 32 | 32 | -0.5 (-1.54%) | 1,114,618 |
| 31 Aug 2006 | INR | 35 | 35.1 | 32.25 | 32.5 | 32.5 | -2.05 (-5.93%) | 1,652,634 |
| 30 Aug 2006 | INR | 33.3 | 35.3 | 33 | 34.55 | 34.55 | +2.05 (+6.31%) | 1,421,397 |
| 29 Aug 2006 | INR | 29.95 | 32.5 | 29.8 | 32.5 | 32.5 | +2.95 (+9.98%) | 1,029,795 |
| 28 Aug 2006 | INR | 28.05 | 30.5 | 28.05 | 29.55 | 29.55 | -0.6 (-1.99%) | 65,591 |
| 25 Aug 2006 | INR | 30 | 31.6 | 30 | 30.15 | 30.15 | +0.25 (+0.84%) | 136,099 |
| 24 Aug 2006 | INR | 29.55 | 30.75 | 29.3 | 29.9 | 29.9 | -1.1 (-3.55%) | 122,102 |
| 23 Aug 2006 | INR | 32.25 | 32.35 | 30.6 | 31 | 31 | -0.65 (-2.05%) | 284,515 |
| 22 Aug 2006 | INR | 31.5 | 32.85 | 30.9 | 31.65 | 31.65 | +1.45 (+4.80%) | 926,221 |
| 21 Aug 2006 | INR | 27 | 30.2 | 26.75 | 30.2 | 30.2 | +2.7 (+9.82%) | 1,142,801 |
| 18 Aug 2006 | INR | 26 | 27.9 | 25.25 | 27.5 | 27.5 | +1.7 (+6.59%) | 256,144 |
| 17 Aug 2006 | INR | 26.15 | 26.85 | 25.75 | 25.8 | 25.8 | -1.2 (-4.44%) | 140,026 |
| 16 Aug 2006 | INR | 27 | 29 | 26.9 | 27 | 27 | -0.85 (-3.05%) | 127,294 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 27.85 | 27.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 29.75 | 29.75 | 27.75 | 27.85 | 27.85 | -1.55 (-5.27%) | 160,296 |
| 11 Aug 2006 | INR | 29.1 | 30.55 | 28.8 | 29.4 | 29.4 | +0.7 (+2.44%) | 206,584 |
