| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 13.6 | 13.95 | 13.4 | 13.8 | 138 | -0.4 (-2.82%) | 8,462 |
| 20 Sep 2006 | INR | 13.8 | 14.7 | 13.7 | 14.2 | 142 | +0.4 (+2.90%) | 3,877 |
| 19 Sep 2006 | INR | 14.9 | 14.9 | 13.75 | 13.8 | 138 | -1.1 (-7.38%) | 5,550 |
| 18 Sep 2006 | INR | 15.8 | 15.8 | 14.3 | 14.9 | 149 | -0.15 (-1.00%) | 15,275 |
| 15 Sep 2006 | INR | 15.25 | 15.5 | 15.05 | 15.05 | 150.5 | -0.95 (-5.94%) | 5,765 |
| 14 Sep 2006 | INR | 16.15 | 16.15 | 15.2 | 16 | 160 | +0.6 (+3.90%) | 6,395 |
| 13 Sep 2006 | INR | 16.25 | 16.3 | 15.3 | 15.4 | 154 | -0.6 (-3.75%) | 5,807 |
| 12 Sep 2006 | INR | 16.4 | 16.4 | 15.55 | 16 | 160 | +0.1 (+0.63%) | 4,100 |
| 11 Sep 2006 | INR | 16.1 | 16.7 | 15.9 | 15.9 | 159 | -0.9 (-5.36%) | 2,398 |
| 8 Sep 2006 | INR | 15.5 | 17 | 15.5 | 16.8 | 168 | +0.5 (+3.07%) | 4,850 |
| 7 Sep 2006 | INR | 16.25 | 16.3 | 15.5 | 16.3 | 163 | +0.3 (+1.88%) | 1,401 |
| 6 Sep 2006 | INR | 15 | 16 | 15 | 16 | 160 | +0.8 (+5.26%) | 6,276 |
| 5 Sep 2006 | INR | 16.15 | 16.15 | 15.15 | 15.2 | 152 | -0.45 (-2.88%) | 1,874 |
| 4 Sep 2006 | INR | 16.8 | 16.8 | 15.65 | 15.65 | 156.5 | -0.8 (-4.86%) | 7,794 |
| 1 Sep 2006 | INR | 17 | 17.5 | 16.35 | 16.45 | 164.5 | -1 (-5.73%) | 7,916 |
| 31 Aug 2006 | INR | 16.53 | 17.45 | 16.31 | 17.45 | 174.5 | -0.05 (-0.29%) | 7,301 |
| 30 Aug 2006 | INR | 16.7 | 17.5 | 16.12 | 17.5 | 175 | +0.55 (+3.24%) | 9,077 |
| 29 Aug 2006 | INR | 18.37 | 18.37 | 16.7 | 16.95 | 169.5 | -0.55 (-3.14%) | 3,321 |
| 28 Aug 2006 | INR | 16.95 | 17.5 | 16.95 | 17.5 | 175 | -0.5 (-2.78%) | 2,450 |
| 25 Aug 2006 | INR | 18.35 | 18.35 | 17 | 18 | 180 | -0.1 (-0.55%) | 11,835 |
| 24 Aug 2006 | INR | 16.38 | 18.1 | 16.38 | 18.1 | 181 | +0.35 (+1.97%) | 8,431 |
| 23 Aug 2006 | INR | 17.8 | 17.8 | 16.78 | 17.75 | 177.5 | 0.0 (0.0%) | 5,921 |
| 22 Aug 2006 | INR | 18.38 | 18.38 | 16.64 | 17.75 | 177.5 | -0.15 (-0.84%) | 7,401 |
| 21 Aug 2006 | INR | 18 | 18.15 | 17 | 17.9 | 179 | +0.61 (+3.53%) | 12,651 |
| 18 Aug 2006 | INR | 16.5 | 17.29 | 16.5 | 17.29 | 172.9 | +0.82 (+4.98%) | 8,710 |
| 17 Aug 2006 | INR | 15.8 | 16.47 | 15.8 | 16.47 | 164.7 | +0.78 (+4.97%) | 17,861 |
| 16 Aug 2006 | INR | 15.68 | 15.69 | 15.2 | 15.69 | 156.9 | +0.74 (+4.95%) | 14,285 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 14.95 | 149.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 14.7 | 14.95 | 14.7 | 14.95 | 149.5 | +0.71 (+4.99%) | 15,110 |
| 11 Aug 2006 | INR | 14 | 14.24 | 13.3 | 14.24 | 142.4 | -0.21 (-1.45%) | 11,750 |
