| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2006 | INR | 11.11 | 11.58 | 11.11 | 11.15 | 28.0856 | -0.2 (-1.76%) | 59,053 |
| 13 Sep 2006 | INR | 11.15 | 11.44 | 11.03 | 11.35 | 28.5894 | +0.5 (+4.61%) | 131,034 |
| 12 Sep 2006 | INR | 11.03 | 11.19 | 10.8 | 10.85 | 27.33 | -0.24 (-2.16%) | 104,393 |
| 11 Sep 2006 | INR | 11.49 | 11.7 | 11 | 11.09 | 27.9345 | -0.19 (-1.68%) | 135,027 |
| 8 Sep 2006 | INR | 11.3 | 11.55 | 11.11 | 11.28 | 28.4131 | -0.12 (-1.05%) | 112,874 |
| 7 Sep 2006 | INR | 11.3 | 11.6 | 11.14 | 11.4 | 28.7154 | +0.05 (+0.44%) | 115,710 |
| 6 Sep 2006 | INR | 11.42 | 11.69 | 11.27 | 11.35 | 28.5894 | +0.06 (+0.53%) | 88,423 |
| 5 Sep 2006 | INR | 11.5 | 11.54 | 11.2 | 11.29 | 28.4383 | -0.34 (-2.92%) | 124,303 |
| 4 Sep 2006 | INR | 11.88 | 11.99 | 11.6 | 11.63 | 29.2947 | -0.12 (-1.02%) | 96,591 |
| 1 Sep 2006 | INR | 11.48 | 11.9 | 11.16 | 11.75 | 29.597 | +0.5 (+4.44%) | 136,448 |
| 31 Aug 2006 | INR | 11.98 | 12.2 | 11.1 | 11.25 | 28.3375 | -0.38 (-3.27%) | 121,597 |
| 30 Aug 2006 | INR | 12 | 12.18 | 11.52 | 11.63 | 29.2947 | -0.36 (-3.00%) | 98,254 |
| 29 Aug 2006 | INR | 11.95 | 12.35 | 11.9 | 11.99 | 30.2015 | -0.03 (-0.25%) | 111,561 |
| 28 Aug 2006 | INR | 12.12 | 12.34 | 12 | 12.02 | 30.2771 | -0.16 (-1.31%) | 68,455 |
| 25 Aug 2006 | INR | 11.95 | 12.68 | 11.95 | 12.18 | 30.6801 | -0.03 (-0.25%) | 102,853 |
| 24 Aug 2006 | INR | 12.68 | 12.68 | 12.05 | 12.21 | 30.7557 | -0.15 (-1.21%) | 123,825 |
| 23 Aug 2006 | INR | 12.4 | 13.39 | 12.3 | 12.36 | 31.1335 | +0.08 (+0.65%) | 238,974 |
| 22 Aug 2006 | INR | 12.9 | 12.94 | 12.1 | 12.28 | 30.932 | -0.17 (-1.37%) | 121,033 |
| 21 Aug 2006 | INR | 12.47 | 12.8 | 11.6 | 12.45 | 31.3602 | +0.36 (+2.98%) | 163,395 |
| 18 Aug 2006 | INR | 11.25 | 12.36 | 10.84 | 12.09 | 30.4534 | +0.74 (+6.52%) | 269,159 |
| 17 Aug 2006 | INR | 11.15 | 11.9 | 10.91 | 11.35 | 28.5894 | -0.38 (-3.24%) | 106,036 |
| 16 Aug 2006 | INR | 12.5 | 12.6 | 11.6 | 11.73 | 29.5466 | -0.76 (-6.08%) | 159,647 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 12.49 | 31.461 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 12.55 | 13.1 | 12.3 | 12.49 | 31.461 | -0.56 (-4.29%) | 149,245 |
| 11 Aug 2006 | INR | 13.5 | 13.85 | 13 | 13.05 | 32.8715 | -0.28 (-2.10%) | 212,176 |
| 10 Aug 2006 | INR | 12.38 | 13.92 | 12.38 | 13.33 | 33.5768 | +0.41 (+3.17%) | 348,600 |
| 9 Aug 2006 | INR | 11.7 | 13 | 11.7 | 12.92 | 32.5441 | +1.03 (+8.66%) | 337,934 |
| 8 Aug 2006 | INR | 11.7 | 12.2 | 11.65 | 11.89 | 29.9496 | +0.03 (+0.25%) | 108,689 |
| 7 Aug 2006 | INR | 12.1 | 12.75 | 11.65 | 11.86 | 29.8741 | -0.07 (-0.59%) | 153,679 |
| 4 Aug 2006 | INR | 11.48 | 12.16 | 11.35 | 11.93 | 30.0504 | +0.87 (+7.87%) | 458,624 |
