| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2006 | INR | 96.9 | 103.4 | 95.4 | 100.2 | 100.2 | +2.65 (+2.72%) | 1,408,627 |
| 6 Oct 2006 | INR | 103.25 | 105.2 | 96.6 | 97.55 | 97.55 | -4.4 (-4.32%) | 2,075,556 |
| 5 Oct 2006 | INR | 86 | 102.35 | 85.85 | 101.95 | 101.95 | +16.65 (+19.52%) | 4,548,404 |
| 4 Oct 2006 | INR | 86 | 87.4 | 85.1 | 85.3 | 85.3 | -0.05 (-0.06%) | 150,434 |
| 3 Oct 2006 | INR | 86 | 86.6 | 85 | 85.35 | 85.35 | -0.7 (-0.81%) | 67,387 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 86.05 | 86.05 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 86.45 | 87.95 | 85.2 | 86.05 | 86.05 | +0.25 (+0.29%) | 143,584 |
| 28 Sep 2006 | INR | 86.3 | 87.3 | 84.55 | 85.8 | 85.8 | +0.15 (+0.18%) | 114,121 |
| 27 Sep 2006 | INR | 87.9 | 87.95 | 85.5 | 85.65 | 85.65 | -1.15 (-1.32%) | 102,162 |
| 26 Sep 2006 | INR | 89 | 90.9 | 86.3 | 86.8 | 86.8 | -1.05 (-1.20%) | 527,453 |
| 25 Sep 2006 | INR | 85.95 | 91.3 | 85.95 | 87.85 | 87.85 | +2.55 (+2.99%) | 1,146,366 |
| 22 Sep 2006 | INR | 82.9 | 86.7 | 82.05 | 85.3 | 85.3 | +2.8 (+3.39%) | 270,829 |
| 21 Sep 2006 | INR | 92 | 92 | 82.15 | 82.5 | 82.5 | +0.6 (+0.73%) | 32,170 |
| 20 Sep 2006 | INR | 81.55 | 82.8 | 81 | 81.9 | 81.9 | -0.4 (-0.49%) | 22,979 |
| 19 Sep 2006 | INR | 83.1 | 85.25 | 81.95 | 82.3 | 82.3 | -0.3 (-0.36%) | 102,135 |
| 18 Sep 2006 | INR | 84.9 | 84.9 | 81.85 | 82.6 | 82.6 | +0.35 (+0.43%) | 30,245 |
| 15 Sep 2006 | INR | 82.4 | 82.9 | 81.2 | 82.25 | 82.25 | -0.5 (-0.60%) | 28,551 |
| 14 Sep 2006 | INR | 84 | 84 | 82.2 | 82.75 | 82.75 | 0.0 (0.0%) | 37,708 |
| 13 Sep 2006 | INR | 83.1 | 85 | 82.1 | 82.75 | 82.75 | +0.55 (+0.67%) | 53,139 |
| 12 Sep 2006 | INR | 84.25 | 84.25 | 80.15 | 82.2 | 82.2 | -1.8 (-2.14%) | 42,685 |
| 11 Sep 2006 | INR | 85.85 | 86.8 | 83.5 | 84 | 84 | -1.6 (-1.87%) | 90,432 |
| 8 Sep 2006 | INR | 84 | 86.95 | 84 | 85.6 | 85.6 | +1.35 (+1.60%) | 95,314 |
| 7 Sep 2006 | INR | 85.05 | 85.05 | 83.8 | 84.25 | 84.25 | -0.85 (-1.00%) | 32,946 |
| 6 Sep 2006 | INR | 85.5 | 86 | 84.9 | 85.1 | 85.1 | +0.05 (+0.06%) | 33,300 |
| 5 Sep 2006 | INR | 85.45 | 86.5 | 84 | 85.05 | 85.05 | +0.5 (+0.59%) | 57,393 |
| 4 Sep 2006 | INR | 84.7 | 86.25 | 83.6 | 84.55 | 84.55 | +1.5 (+1.81%) | 46,246 |
| 1 Sep 2006 | INR | 83.1 | 84.25 | 81.5 | 83.05 | 83.05 | -1 (-1.19%) | 49,420 |
| 31 Aug 2006 | INR | 85.4 | 86.2 | 83.2 | 84.05 | 84.05 | -0.9 (-1.06%) | 64,263 |
| 30 Aug 2006 | INR | 86.4 | 87 | 84.5 | 84.95 | 84.95 | -0.7 (-0.82%) | 45,636 |
| 29 Aug 2006 | INR | 86 | 88.25 | 85.3 | 85.65 | 85.65 | +0.45 (+0.53%) | 115,154 |
