| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 20.05 | 22.2 | 20.05 | 22.2 | 22.2 | +2 (+9.90%) | 59,136 |
| 20 Sep 2006 | INR | 19.5 | 20.75 | 19.1 | 20.2 | 20.2 | +0.7 (+3.59%) | 18,891 |
| 19 Sep 2006 | INR | 19.65 | 20.2 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 19,325 |
| 18 Sep 2006 | INR | 20 | 20 | 19.05 | 19.9 | 19.9 | -0.05 (-0.25%) | 10,749 |
| 15 Sep 2006 | INR | 18.9 | 20 | 18.9 | 19.95 | 19.95 | +0.8 (+4.18%) | 7,829 |
| 14 Sep 2006 | INR | 20 | 20.5 | 19 | 19.15 | 19.15 | -1.15 (-5.67%) | 5,685 |
| 13 Sep 2006 | INR | 21.75 | 21.75 | 18.05 | 20.3 | 20.3 | +0.45 (+2.27%) | 2,082 |
| 12 Sep 2006 | INR | 19.5 | 20.95 | 18.5 | 19.85 | 19.85 | +0.05 (+0.25%) | 1,583 |
| 11 Sep 2006 | INR | 20.2 | 20.8 | 19 | 19.8 | 19.8 | -0.4 (-1.98%) | 3,299 |
| 8 Sep 2006 | INR | 20 | 20.95 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 5,671 |
| 7 Sep 2006 | INR | 20.6 | 20.75 | 20 | 20.45 | 20.45 | 0.0 (0.0%) | 4,801 |
| 6 Sep 2006 | INR | 20.2 | 20.75 | 20 | 20.45 | 20.45 | +0.85 (+4.34%) | 12,988 |
| 5 Sep 2006 | INR | 22 | 22 | 19.6 | 19.6 | 19.6 | -0.65 (-3.21%) | 20,117 |
| 4 Sep 2006 | INR | 18.8 | 20.25 | 18.8 | 20.25 | 20.25 | +1.7 (+9.16%) | 15,108 |
| 1 Sep 2006 | INR | 18.5 | 19 | 18.1 | 18.55 | 18.55 | +0.15 (+0.82%) | 3,311 |
| 31 Aug 2006 | INR | 19.5 | 19.5 | 18.4 | 18.4 | 18.4 | +0.1 (+0.55%) | 3,360 |
| 30 Aug 2006 | INR | 20.35 | 20.35 | 18.3 | 18.3 | 18.3 | -0.65 (-3.43%) | 6,852 |
| 29 Aug 2006 | INR | 19.75 | 19.75 | 18.5 | 18.95 | 18.95 | -0.95 (-4.77%) | 3,048 |
| 28 Aug 2006 | INR | 19.5 | 19.95 | 19.1 | 19.9 | 19.9 | +0.41 (+2.10%) | 3,181 |
| 25 Aug 2006 | INR | 19.1 | 20.5 | 18.95 | 19.49 | 19.49 | +0.04 (+0.21%) | 7,721 |
| 24 Aug 2006 | INR | 20.5 | 20.5 | 18.15 | 19.45 | 19.45 | +0.05 (+0.26%) | 702 |
| 23 Aug 2006 | INR | 19.55 | 19.85 | 19 | 19.4 | 19.4 | -1 (-4.90%) | 4,965 |
| 22 Aug 2006 | INR | 20.5 | 20.5 | 19 | 20.4 | 20.4 | -0.15 (-0.73%) | 5,996 |
| 21 Aug 2006 | INR | 21.5 | 22 | 20.1 | 20.55 | 20.55 | +0.03 (+0.15%) | 11,690 |
| 18 Aug 2006 | INR | 22 | 22 | 20.2 | 20.52 | 20.52 | -0.28 (-1.35%) | 39,791 |
| 17 Aug 2006 | INR | 20.4 | 21.3 | 18.5 | 20.8 | 20.8 | +1.45 (+7.49%) | 14,516 |
| 16 Aug 2006 | INR | 20.4 | 20.47 | 19.35 | 19.35 | 19.35 | -0.31 (-1.58%) | 18,293 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 19.66 | 19.66 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 18 | 19.66 | 18 | 19.66 | 19.66 | +1.78 (+9.96%) | 22,736 |
| 11 Aug 2006 | INR | 19 | 19 | 17.75 | 17.88 | 17.88 | -0.47 (-2.56%) | 6,435 |
