| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2006 | INR | 20 | 20.4 | 19.15 | 19.55 | 19.55 | -0.25 (-1.26%) | 6,101 |
| 19 Sep 2006 | INR | 19.75 | 20.5 | 19.55 | 19.8 | 19.8 | +0.05 (+0.25%) | 7,447 |
| 18 Sep 2006 | INR | 20.85 | 20.85 | 19.55 | 19.75 | 19.75 | -0.35 (-1.74%) | 5,624 |
| 15 Sep 2006 | INR | 20.45 | 20.5 | 20 | 20.1 | 20.1 | -0.4 (-1.95%) | 7,056 |
| 14 Sep 2006 | INR | 21.15 | 21.15 | 20.25 | 20.5 | 20.5 | -0.65 (-3.07%) | 3,901 |
| 13 Sep 2006 | INR | 20.6 | 22 | 20 | 21.15 | 21.15 | +0.15 (+0.71%) | 14,045 |
| 12 Sep 2006 | INR | 22 | 22 | 20 | 21 | 21 | 0.0 (0.0%) | 4,410 |
| 11 Sep 2006 | INR | 20.45 | 21.9 | 20.4 | 21 | 21 | 0.0 (0.0%) | 10,468 |
| 8 Sep 2006 | INR | 21.05 | 21.65 | 20.5 | 21 | 21 | 0.0 (0.0%) | 5,583 |
| 7 Sep 2006 | INR | 20.95 | 21.75 | 20.95 | 21 | 21 | 0.0 (0.0%) | 13,466 |
| 6 Sep 2006 | INR | 20.75 | 21 | 20.3 | 21 | 21 | +0.2 (+0.96%) | 6,208 |
| 5 Sep 2006 | INR | 20.4 | 21 | 20.35 | 20.8 | 20.8 | -0.05 (-0.24%) | 3,043 |
| 4 Sep 2006 | INR | 21.8 | 22 | 19.6 | 20.85 | 20.85 | +0.65 (+3.22%) | 6,050 |
| 1 Sep 2006 | INR | 19.75 | 20.3 | 19.75 | 20.2 | 20.2 | +0.05 (+0.25%) | 2,908 |
| 31 Aug 2006 | INR | 21.85 | 21.85 | 20.15 | 20.15 | 20.15 | -0.35 (-1.71%) | 4,300 |
| 30 Aug 2006 | INR | 21.7 | 21.7 | 20.3 | 20.5 | 20.5 | -0.4 (-1.91%) | 4,066 |
| 29 Aug 2006 | INR | 21.8 | 22.15 | 20 | 20.9 | 20.9 | +0.5 (+2.45%) | 13,760 |
| 28 Aug 2006 | INR | 20.8 | 20.8 | 19.55 | 20.4 | 20.4 | +0.15 (+0.74%) | 2,461 |
| 25 Aug 2006 | INR | 20.95 | 21 | 20.2 | 20.25 | 20.25 | -0.15 (-0.74%) | 4,397 |
| 24 Aug 2006 | INR | 17.1 | 21 | 17.1 | 20.4 | 20.4 | -0.7 (-3.32%) | 2,510 |
| 23 Aug 2006 | INR | 20.4 | 21.85 | 20 | 21.1 | 21.1 | +0.1 (+0.48%) | 4,912 |
| 22 Aug 2006 | INR | 21.3 | 21.9 | 21 | 21 | 21 | -0.4 (-1.87%) | 2,773 |
| 21 Aug 2006 | INR | 21.15 | 21.7 | 21 | 21.4 | 21.4 | -0.45 (-2.06%) | 2,748 |
| 18 Aug 2006 | INR | 20.4 | 21.85 | 20.35 | 21.85 | 21.85 | +0.2 (+0.92%) | 5,120 |
| 17 Aug 2006 | INR | 22 | 22 | 20.75 | 21.65 | 21.65 | -0.55 (-2.48%) | 5,665 |
| 16 Aug 2006 | INR | 22.7 | 23 | 21 | 22.2 | 22.2 | +0.2 (+0.91%) | 10,792 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 22 | 22 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 21.8 | 23.25 | 21 | 22 | 22 | +0.95 (+4.51%) | 15,341 |
| 11 Aug 2006 | INR | 19.3 | 22.4 | 19.2 | 21.05 | 21.05 | +2.4 (+12.87%) | 36,430 |
| 10 Aug 2006 | INR | 19.5 | 19.5 | 18.45 | 18.65 | 18.65 | +0.5 (+2.75%) | 6,099 |
