| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2006 | INR | 43.7 | 43.7 | 40.6 | 41.1 | 20.55 | -1.95 (-4.53%) | 54,170 |
| 18 Sep 2006 | INR | 44.65 | 45 | 42.7 | 43.05 | 21.525 | -0.9 (-2.05%) | 148,260 |
| 15 Sep 2006 | INR | 41.4 | 46.2 | 41.05 | 43.95 | 21.975 | +1.9 (+4.52%) | 390,274 |
| 14 Sep 2006 | INR | 43 | 43.95 | 41.65 | 42.05 | 21.025 | -0.7 (-1.64%) | 99,317 |
| 13 Sep 2006 | INR | 40.65 | 43.25 | 40.1 | 42.75 | 21.375 | +2.9 (+7.28%) | 166,391 |
| 12 Sep 2006 | INR | 40.9 | 41 | 39.15 | 39.85 | 19.925 | -1.15 (-2.80%) | 56,738 |
| 11 Sep 2006 | INR | 43 | 44.85 | 40.25 | 41 | 20.5 | -1.8 (-4.21%) | 215,012 |
| 8 Sep 2006 | INR | 42.5 | 43.55 | 41.5 | 42.8 | 21.4 | +0.45 (+1.06%) | 150,503 |
| 7 Sep 2006 | INR | 41 | 42.85 | 40.2 | 42.35 | 21.175 | +0.85 (+2.05%) | 137,159 |
| 6 Sep 2006 | INR | 40 | 42.5 | 38.7 | 41.5 | 20.75 | +2.8 (+7.24%) | 194,043 |
| 5 Sep 2006 | INR | 38.45 | 40 | 37.8 | 38.7 | 19.35 | +0.95 (+2.52%) | 95,888 |
| 4 Sep 2006 | INR | 38.5 | 39 | 37.4 | 37.75 | 18.875 | -0.3 (-0.79%) | 38,749 |
| 1 Sep 2006 | INR | 37.5 | 38.5 | 36.7 | 38.05 | 19.025 | +1.75 (+4.82%) | 59,326 |
| 31 Aug 2006 | INR | 38.6 | 39.3 | 36.15 | 36.3 | 18.15 | -1.75 (-4.60%) | 35,783 |
| 30 Aug 2006 | INR | 37.5 | 39.75 | 37.5 | 38.05 | 19.025 | +0.7 (+1.87%) | 92,991 |
| 29 Aug 2006 | INR | 36.75 | 37.6 | 36.6 | 37.35 | 18.675 | +1.75 (+4.92%) | 41,680 |
| 28 Aug 2006 | INR | 36 | 36.8 | 34.8 | 35.6 | 17.8 | -0.25 (-0.70%) | 31,611 |
| 25 Aug 2006 | INR | 36.75 | 37.1 | 35.6 | 35.85 | 17.925 | +0.1 (+0.28%) | 30,786 |
| 24 Aug 2006 | INR | 35.1 | 36.6 | 35.1 | 35.75 | 17.875 | -0.55 (-1.52%) | 38,905 |
| 23 Aug 2006 | INR | 37.6 | 38.3 | 36.1 | 36.3 | 18.15 | -1.45 (-3.84%) | 33,324 |
| 22 Aug 2006 | INR | 37 | 38.9 | 36.3 | 37.75 | 18.875 | +1.3 (+3.57%) | 70,589 |
| 21 Aug 2006 | INR | 38 | 38 | 36 | 36.45 | 18.225 | -0.4 (-1.09%) | 31,621 |
| 18 Aug 2006 | INR | 35.8 | 37.5 | 35.8 | 36.85 | 18.425 | 0.0 (0.0%) | 22,722 |
| 17 Aug 2006 | INR | 39.45 | 39.5 | 36.5 | 36.85 | 18.425 | -1.2 (-3.15%) | 39,109 |
| 16 Aug 2006 | INR | 40.9 | 41 | 37.65 | 38.05 | 19.025 | -1 (-2.56%) | 74,006 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 39.05 | 19.525 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 37.5 | 39.75 | 36.55 | 39.05 | 19.525 | +2.7 (+7.43%) | 96,002 |
| 11 Aug 2006 | INR | 35.9 | 37.5 | 35.05 | 36.35 | 18.175 | +1.35 (+3.86%) | 72,213 |
| 10 Aug 2006 | INR | 35.5 | 36 | 33.55 | 35 | 17.5 | +0.45 (+1.30%) | 45,419 |
| 9 Aug 2006 | INR | 31.7 | 35 | 31.7 | 34.55 | 17.275 | +1.9 (+5.82%) | 75,106 |
