| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 20.2 | 20.35 | 19.65 | 19.8 | 19.8 | -0.35 (-1.74%) | 2,304,031 |
| 21 Sep 2006 | INR | 20.75 | 21.3 | 20.05 | 20.15 | 20.15 | -0.5 (-2.42%) | 8,170,983 |
| 20 Sep 2006 | INR | 19.45 | 21 | 19.1 | 20.65 | 20.65 | +1.3 (+6.72%) | 8,353,595 |
| 19 Sep 2006 | INR | 19.15 | 20.2 | 18.8 | 19.35 | 19.35 | +0.4 (+2.11%) | 5,050,075 |
| 18 Sep 2006 | INR | 19.1 | 19.3 | 18.8 | 18.95 | 18.95 | +0.05 (+0.26%) | 913,308 |
| 15 Sep 2006 | INR | 18.95 | 19 | 18.35 | 18.9 | 18.9 | +0.2 (+1.07%) | 910,836 |
| 14 Sep 2006 | INR | 19 | 19.1 | 18.65 | 18.7 | 18.7 | -0.1 (-0.53%) | 519,185 |
| 13 Sep 2006 | INR | 19.1 | 19.15 | 18.75 | 18.8 | 18.8 | +0.05 (+0.27%) | 536,638 |
| 12 Sep 2006 | INR | 18.7 | 18.9 | 18.5 | 18.75 | 18.75 | 0.0 (0.0%) | 660,119 |
| 11 Sep 2006 | INR | 19.05 | 19.45 | 18.6 | 18.75 | 18.75 | -0.3 (-1.57%) | 895,853 |
| 8 Sep 2006 | INR | 19.05 | 19.25 | 19 | 19.05 | 19.05 | -0.05 (-0.26%) | 552,865 |
| 7 Sep 2006 | INR | 19.2 | 19.5 | 19.05 | 19.1 | 19.1 | -0.35 (-1.80%) | 596,657 |
| 6 Sep 2006 | INR | 19.25 | 19.65 | 19.05 | 19.45 | 19.45 | +0.45 (+2.37%) | 910,124 |
| 5 Sep 2006 | INR | 19.15 | 19.3 | 18.75 | 19 | 19 | +0.15 (+0.80%) | 677,667 |
| 4 Sep 2006 | INR | 19.1 | 19.3 | 18.8 | 18.85 | 18.85 | -0.05 (-0.26%) | 695,464 |
| 1 Sep 2006 | INR | 18.75 | 19.1 | 18.75 | 18.9 | 18.9 | +0.05 (+0.27%) | 577,453 |
| 31 Aug 2006 | INR | 19.25 | 19.25 | 18.8 | 18.85 | 18.85 | -0.2 (-1.05%) | 538,717 |
| 30 Aug 2006 | INR | 19.3 | 19.35 | 19 | 19.05 | 19.05 | -0.2 (-1.04%) | 526,119 |
| 29 Aug 2006 | INR | 19.7 | 19.7 | 19.2 | 19.25 | 19.25 | -0.15 (-0.77%) | 464,448 |
| 28 Aug 2006 | INR | 19.6 | 19.6 | 19.25 | 19.4 | 19.4 | 0.0 (0.0%) | 446,338 |
| 25 Aug 2006 | INR | 19.85 | 19.9 | 19.25 | 19.4 | 19.4 | -0.05 (-0.26%) | 566,419 |
| 24 Aug 2006 | INR | 19.25 | 19.6 | 19.1 | 19.45 | 19.45 | +0.1 (+0.52%) | 857,890 |
| 23 Aug 2006 | INR | 20.6 | 20.6 | 19.3 | 19.35 | 19.35 | -0.9 (-4.44%) | 1,548,643 |
| 22 Aug 2006 | INR | 19.6 | 20.6 | 19.1 | 20.25 | 20.25 | +0.9 (+4.65%) | 3,017,551 |
| 21 Aug 2006 | INR | 19.8 | 19.8 | 19 | 19.35 | 19.35 | -0.2 (-1.02%) | 612,793 |
| 18 Aug 2006 | INR | 19.55 | 19.75 | 19 | 19.55 | 19.55 | +0.4 (+2.09%) | 718,690 |
| 17 Aug 2006 | INR | 20 | 20.2 | 19.05 | 19.15 | 19.15 | -0.6 (-3.04%) | 656,356 |
| 16 Aug 2006 | INR | 19.25 | 20.3 | 19.25 | 19.75 | 19.75 | +0.6 (+3.13%) | 1,605,376 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 19.2 | 19.4 | 19 | 19.15 | 19.15 | +0.3 (+1.59%) | 691,603 |
