| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2006 | INR | 55.5 | 58.95 | 55.45 | 56.05 | 56.05 | +0.65 (+1.17%) | 51,323 |
| 15 Sep 2006 | INR | 55.9 | 55.9 | 54.6 | 55.4 | 55.4 | -0.3 (-0.54%) | 13,880 |
| 14 Sep 2006 | INR | 56.5 | 56.75 | 55.3 | 55.7 | 55.7 | -0.45 (-0.80%) | 11,923 |
| 13 Sep 2006 | INR | 55.8 | 56.5 | 55.5 | 56.15 | 56.15 | +0.85 (+1.54%) | 24,651 |
| 12 Sep 2006 | INR | 54.9 | 55.5 | 54.35 | 55.3 | 55.3 | +0.75 (+1.37%) | 15,980 |
| 11 Sep 2006 | INR | 56.1 | 56.8 | 54.5 | 54.55 | 54.55 | -1.35 (-2.42%) | 24,602 |
| 8 Sep 2006 | INR | 55.9 | 56.75 | 55.2 | 55.9 | 55.9 | +0.05 (+0.09%) | 29,203 |
| 7 Sep 2006 | INR | 55.7 | 56.9 | 54.65 | 55.85 | 55.85 | +0.15 (+0.27%) | 33,456 |
| 6 Sep 2006 | INR | 56.1 | 57.2 | 55.3 | 55.7 | 55.7 | +0.3 (+0.54%) | 43,336 |
| 5 Sep 2006 | INR | 57.4 | 57.6 | 55 | 55.4 | 55.4 | -1.8 (-3.15%) | 49,110 |
| 4 Sep 2006 | INR | 57 | 58.8 | 57 | 57.2 | 57.2 | +0.75 (+1.33%) | 21,754 |
| 1 Sep 2006 | INR | 57.95 | 58.5 | 56.05 | 56.45 | 56.45 | -0.8 (-1.40%) | 22,567 |
| 31 Aug 2006 | INR | 60 | 60 | 57 | 57.25 | 57.25 | -2 (-3.38%) | 22,598 |
| 30 Aug 2006 | INR | 59.85 | 61.05 | 58.8 | 59.25 | 59.25 | -0.05 (-0.08%) | 31,483 |
| 29 Aug 2006 | INR | 60.5 | 62.35 | 59 | 59.3 | 59.3 | -0.9 (-1.50%) | 87,449 |
| 28 Aug 2006 | INR | 62.6 | 62.6 | 60 | 60.2 | 60.2 | -0.85 (-1.39%) | 116,060 |
| 25 Aug 2006 | INR | 60 | 62.45 | 59.7 | 61.05 | 61.05 | +1.55 (+2.61%) | 165,395 |
| 24 Aug 2006 | INR | 61 | 61 | 59.15 | 59.5 | 59.5 | -0.05 (-0.08%) | 58,154 |
| 23 Aug 2006 | INR | 60 | 61.9 | 59.2 | 59.55 | 59.55 | -0.95 (-1.57%) | 39,836 |
| 22 Aug 2006 | INR | 61.4 | 62.25 | 60.15 | 60.5 | 60.5 | -0.6 (-0.98%) | 41,842 |
| 21 Aug 2006 | INR | 61 | 63.45 | 60.55 | 61.1 | 61.1 | +2.05 (+3.47%) | 134,740 |
| 18 Aug 2006 | INR | 61.5 | 61.5 | 58.45 | 59.05 | 59.05 | +0.35 (+0.60%) | 74,005 |
| 17 Aug 2006 | INR | 62.5 | 62.8 | 58.1 | 58.7 | 58.7 | -1.9 (-3.14%) | 96,886 |
| 16 Aug 2006 | INR | 61 | 63.9 | 56.05 | 60.6 | 60.6 | +5 (+8.99%) | 370,462 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 55.6 | 55.6 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 60 | 60 | 55.25 | 55.6 | 55.6 | +0.45 (+0.82%) | 24,944 |
| 11 Aug 2006 | INR | 55.8 | 55.8 | 54 | 55.15 | 55.15 | +0.7 (+1.29%) | 18,490 |
| 10 Aug 2006 | INR | 55 | 55.5 | 51.6 | 54.45 | 54.45 | +1.85 (+3.52%) | 32,334 |
| 9 Aug 2006 | INR | 53 | 53.8 | 52.6 | 52.6 | 52.6 | -0.3 (-0.57%) | 8,363 |
| 8 Aug 2006 | INR | 54.05 | 54.05 | 52.05 | 52.9 | 52.9 | -0.35 (-0.66%) | 7,615 |
