| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2006 | INR | 0 | 0 | 0 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 32.6 | 33.25 | 32.6 | 33.15 | 33.15 | +0.55 (+1.69%) | 5,599 |
| 28 Sep 2006 | INR | 32.95 | 32.95 | 32.4 | 32.6 | 32.6 | -0.05 (-0.15%) | 7,914 |
| 27 Sep 2006 | INR | 32.95 | 33.1 | 32.3 | 32.65 | 32.65 | +0.65 (+2.03%) | 9,402 |
| 26 Sep 2006 | INR | 31.85 | 32.7 | 31.85 | 32 | 32 | -0.2 (-0.62%) | 6,163 |
| 25 Sep 2006 | INR | 33.2 | 33.2 | 32.2 | 32.2 | 32.2 | -0.55 (-1.68%) | 2,154 |
| 22 Sep 2006 | INR | 32.3 | 33 | 32.2 | 32.75 | 32.75 | -0.35 (-1.06%) | 3,004 |
| 21 Sep 2006 | INR | 33.45 | 33.75 | 32.85 | 33.1 | 33.1 | +0.3 (+0.91%) | 10,594 |
| 20 Sep 2006 | INR | 33 | 33.2 | 32.5 | 32.8 | 32.8 | -0.5 (-1.50%) | 7,569 |
| 19 Sep 2006 | INR | 32 | 33.95 | 31.85 | 33.3 | 33.3 | +0.15 (+0.45%) | 4,289 |
| 18 Sep 2006 | INR | 35.8 | 35.8 | 32.8 | 33.15 | 33.15 | -2.75 (-7.66%) | 14,341 |
| 15 Sep 2006 | INR | 33.2 | 35.95 | 31.95 | 35.9 | 35.9 | +3.2 (+9.79%) | 39,355 |
| 14 Sep 2006 | INR | 33.5 | 33.5 | 31.2 | 32.7 | 32.7 | -0.7 (-2.10%) | 29,539 |
| 13 Sep 2006 | INR | 34.5 | 34.8 | 33.1 | 33.4 | 33.4 | -0.6 (-1.76%) | 7,847 |
| 12 Sep 2006 | INR | 34.15 | 34.35 | 33 | 34 | 34 | +0.25 (+0.74%) | 8,834 |
| 11 Sep 2006 | INR | 35 | 36.6 | 33.6 | 33.75 | 33.75 | +0.4 (+1.20%) | 34,401 |
| 8 Sep 2006 | INR | 32.85 | 34 | 32.85 | 33.35 | 33.35 | +0.8 (+2.46%) | 9,165 |
| 7 Sep 2006 | INR | 34 | 35.15 | 32 | 32.55 | 32.55 | -1.5 (-4.41%) | 30,433 |
| 6 Sep 2006 | INR | 39 | 39 | 33.5 | 34.05 | 34.05 | -2.85 (-7.72%) | 34,373 |
| 5 Sep 2006 | INR | 31.1 | 36.95 | 30.65 | 36.9 | 36.9 | +6.1 (+19.81%) | 81,152 |
| 4 Sep 2006 | INR | 29.5 | 30.8 | 29.5 | 30.8 | 30.8 | +1.1 (+3.70%) | 5,090 |
| 1 Sep 2006 | INR | 30.4 | 30.4 | 29.65 | 29.7 | 29.7 | +0.2 (+0.68%) | 3,960 |
| 31 Aug 2006 | INR | 30.85 | 31 | 29.25 | 29.5 | 29.5 | -0.4 (-1.34%) | 5,415 |
| 30 Aug 2006 | INR | 30.1 | 30.4 | 29.75 | 29.9 | 29.9 | +0.1 (+0.34%) | 3,815 |
| 29 Aug 2006 | INR | 29.75 | 30.55 | 29.6 | 29.8 | 29.8 | +0.05 (+0.17%) | 5,370 |
| 28 Aug 2006 | INR | 30.75 | 30.75 | 29.4 | 29.75 | 29.75 | -0.25 (-0.83%) | 3,020 |
| 25 Aug 2006 | INR | 30.5 | 30.65 | 29.85 | 30 | 30 | +0.65 (+2.21%) | 5,200 |
| 24 Aug 2006 | INR | 29.3 | 30.05 | 29.25 | 29.35 | 29.35 | +0.15 (+0.51%) | 1,620 |
| 23 Aug 2006 | INR | 30.05 | 30.45 | 29.1 | 29.2 | 29.2 | -0.85 (-2.83%) | 2,852 |
| 22 Aug 2006 | INR | 30.35 | 30.75 | 30 | 30.05 | 30.05 | -0.3 (-0.99%) | 6,485 |
