| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 52.9 | 53 | 51 | 51.7 | 51.7 | -0.45 (-0.86%) | 7,633 |
| 20 Sep 2006 | INR | 51.9 | 53.4 | 50.55 | 52.15 | 52.15 | -0.15 (-0.29%) | 6,710 |
| 19 Sep 2006 | INR | 53.05 | 54.5 | 52.15 | 52.3 | 52.3 | -0.8 (-1.51%) | 6,052 |
| 18 Sep 2006 | INR | 53 | 54 | 53 | 53.1 | 53.1 | -0.35 (-0.65%) | 5,776 |
| 15 Sep 2006 | INR | 56.5 | 57 | 52.55 | 53.45 | 53.45 | -2.45 (-4.38%) | 8,320 |
| 14 Sep 2006 | INR | 55.05 | 56.5 | 54.9 | 55.9 | 55.9 | +0.95 (+1.73%) | 14,436 |
| 13 Sep 2006 | INR | 55 | 56.45 | 54.65 | 54.95 | 54.95 | +0.95 (+1.76%) | 7,527 |
| 12 Sep 2006 | INR | 55.25 | 56 | 53 | 54 | 54 | -0.95 (-1.73%) | 10,198 |
| 11 Sep 2006 | INR | 57 | 59.8 | 54.05 | 54.95 | 54.95 | -1 (-1.79%) | 27,379 |
| 8 Sep 2006 | INR | 52.8 | 57.8 | 52.8 | 55.95 | 55.95 | +1.95 (+3.61%) | 20,256 |
| 7 Sep 2006 | INR | 51.95 | 54 | 51.95 | 54 | 54 | +2.4 (+4.65%) | 8,627 |
| 6 Sep 2006 | INR | 51.3 | 52.5 | 51 | 51.6 | 51.6 | +0.4 (+0.78%) | 6,910 |
| 5 Sep 2006 | INR | 52.25 | 52.25 | 50.9 | 51.2 | 51.2 | -0.8 (-1.54%) | 2,845 |
| 4 Sep 2006 | INR | 51.85 | 52.4 | 50.7 | 52 | 52 | +0.7 (+1.36%) | 4,845 |
| 1 Sep 2006 | INR | 51.6 | 52.5 | 51 | 51.3 | 51.3 | -0.85 (-1.63%) | 7,689 |
| 31 Aug 2006 | INR | 51.3 | 53.55 | 51.3 | 52.15 | 52.15 | -0.35 (-0.67%) | 4,359 |
| 30 Aug 2006 | INR | 52.55 | 53 | 52.05 | 52.5 | 52.5 | +0.3 (+0.57%) | 4,642 |
| 29 Aug 2006 | INR | 52.7 | 53.9 | 51.9 | 52.2 | 52.2 | 0.0 (0.0%) | 9,043 |
| 28 Aug 2006 | INR | 52.05 | 53 | 51.9 | 52.2 | 52.2 | +0.2 (+0.38%) | 3,566 |
| 25 Aug 2006 | INR | 53.25 | 53.45 | 51.85 | 52 | 52 | +0.2 (+0.39%) | 2,187 |
| 24 Aug 2006 | INR | 50.55 | 52.5 | 50.5 | 51.8 | 51.8 | 0.0 (0.0%) | 3,200 |
| 23 Aug 2006 | INR | 52 | 53.25 | 51.8 | 51.8 | 51.8 | -0.25 (-0.48%) | 3,376 |
| 22 Aug 2006 | INR | 53 | 53.5 | 52.05 | 52.05 | 52.05 | -0.5 (-0.95%) | 2,276 |
| 21 Aug 2006 | INR | 53.75 | 53.75 | 52.35 | 52.55 | 52.55 | +0.55 (+1.06%) | 5,000 |
| 18 Aug 2006 | INR | 53 | 54 | 52 | 52 | 52 | -1 (-1.89%) | 3,320 |
| 17 Aug 2006 | INR | 55.1 | 55.25 | 52.05 | 53 | 53 | -1.75 (-3.20%) | 4,741 |
| 16 Aug 2006 | INR | 56 | 57 | 54.6 | 54.75 | 54.75 | -0.5 (-0.90%) | 8,034 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 55.25 | 55.25 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 53 | 55.7 | 51.5 | 55.25 | 55.25 | +2.5 (+4.74%) | 6,508 |
| 11 Aug 2006 | INR | 52 | 55 | 51.3 | 52.75 | 52.75 | +1.45 (+2.83%) | 11,359 |
