| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2006 | INR | 87.5 | 89 | 85.75 | 86.25 | 43.125 | -0.7 (-0.81%) | 42,614 |
| 18 Sep 2006 | INR | 86.5 | 87.95 | 86.15 | 86.95 | 43.475 | +1.35 (+1.58%) | 46,277 |
| 15 Sep 2006 | INR | 85.35 | 86.8 | 84.15 | 85.6 | 42.8 | +0.15 (+0.18%) | 46,980 |
| 14 Sep 2006 | INR | 84.15 | 85.9 | 84.1 | 85.45 | 42.725 | +1.05 (+1.24%) | 30,710 |
| 13 Sep 2006 | INR | 87 | 87 | 84 | 84.4 | 42.2 | +0.8 (+0.96%) | 27,302 |
| 12 Sep 2006 | INR | 85 | 85 | 82 | 83.6 | 41.8 | +0.05 (+0.06%) | 26,955 |
| 11 Sep 2006 | INR | 89 | 89 | 83 | 83.55 | 41.775 | -1.15 (-1.36%) | 49,333 |
| 8 Sep 2006 | INR | 88.25 | 89.2 | 84.05 | 84.7 | 42.35 | -2.7 (-3.09%) | 94,149 |
| 7 Sep 2006 | INR | 84.9 | 89.9 | 84.9 | 87.4 | 43.7 | +2.2 (+2.58%) | 187,647 |
| 6 Sep 2006 | INR | 82.9 | 87.6 | 82.9 | 85.2 | 42.6 | +3.1 (+3.78%) | 203,646 |
| 5 Sep 2006 | INR | 81.5 | 82.95 | 80.35 | 82.1 | 41.05 | +1.4 (+1.73%) | 93,898 |
| 4 Sep 2006 | INR | 81 | 81.9 | 80.25 | 80.7 | 40.35 | +0.6 (+0.75%) | 13,166 |
| 1 Sep 2006 | INR | 81 | 81.2 | 80 | 80.1 | 40.05 | -0.1 (-0.12%) | 10,233 |
| 31 Aug 2006 | INR | 80.05 | 81 | 79.95 | 80.2 | 40.1 | +0.35 (+0.44%) | 20,200 |
| 30 Aug 2006 | INR | 81 | 82 | 79.2 | 79.85 | 39.925 | +0.4 (+0.50%) | 30,582 |
| 29 Aug 2006 | INR | 81 | 81 | 79 | 79.45 | 39.725 | +0.35 (+0.44%) | 13,697 |
| 28 Aug 2006 | INR | 78.95 | 80 | 78.95 | 79.1 | 39.55 | +0.75 (+0.96%) | 11,815 |
| 25 Aug 2006 | INR | 78.05 | 80 | 77.7 | 78.35 | 39.175 | +1.35 (+1.75%) | 16,563 |
| 24 Aug 2006 | INR | 77 | 78 | 76.6 | 77 | 38.5 | -0.8 (-1.03%) | 14,280 |
| 23 Aug 2006 | INR | 79.95 | 79.95 | 77.7 | 77.8 | 38.9 | -1.2 (-1.52%) | 10,530 |
| 22 Aug 2006 | INR | 80 | 82 | 78.3 | 79 | 39.5 | -0.75 (-0.94%) | 28,827 |
| 21 Aug 2006 | INR | 80 | 82 | 78.1 | 79.75 | 39.875 | +2.45 (+3.17%) | 37,317 |
| 18 Aug 2006 | INR | 75.5 | 80.5 | 75.25 | 77.3 | 38.65 | +1.4 (+1.84%) | 47,433 |
| 17 Aug 2006 | INR | 76.95 | 77.6 | 75.1 | 75.9 | 37.95 | -0.35 (-0.46%) | 9,970 |
| 16 Aug 2006 | INR | 77.95 | 77.95 | 76.25 | 76.25 | 38.125 | -0.3 (-0.39%) | 17,779 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 76.55 | 38.275 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 75.5 | 78.45 | 74.6 | 76.55 | 38.275 | +1.55 (+2.07%) | 31,429 |
| 11 Aug 2006 | INR | 74.9 | 75.45 | 74 | 75 | 37.5 | +0.6 (+0.81%) | 7,409 |
| 10 Aug 2006 | INR | 74.75 | 76.95 | 74 | 74.4 | 37.2 | +0.3 (+0.40%) | 23,387 |
| 9 Aug 2006 | INR | 74.5 | 74.5 | 73.5 | 74.1 | 37.05 | +0.2 (+0.27%) | 7,135 |
