| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2006 | INR | 57.1 | 58.2 | 57.1 | 57.55 | 57.55 | +0.85 (+1.50%) | 78,892 |
| 19 Oct 2006 | INR | 57.9 | 58.65 | 56.2 | 56.7 | 56.7 | -0.7 (-1.22%) | 60,704 |
| 18 Oct 2006 | INR | 56.5 | 59.1 | 56.5 | 57.4 | 57.4 | +0.6 (+1.06%) | 104,708 |
| 17 Oct 2006 | INR | 58.7 | 58.7 | 56.4 | 56.8 | 56.8 | -1.25 (-2.15%) | 55,405 |
| 16 Oct 2006 | INR | 59 | 60.25 | 57.7 | 58.05 | 58.05 | -0.6 (-1.02%) | 105,842 |
| 13 Oct 2006 | INR | 59.7 | 60.8 | 58.35 | 58.65 | 58.65 | -0.25 (-0.42%) | 178,737 |
| 12 Oct 2006 | INR | 59.25 | 60.5 | 58.65 | 58.9 | 58.9 | +0.35 (+0.60%) | 201,277 |
| 11 Oct 2006 | INR | 58.45 | 62.3 | 57.25 | 58.55 | 58.55 | +1.35 (+2.36%) | 543,660 |
| 10 Oct 2006 | INR | 57.9 | 59.4 | 56.25 | 57.2 | 57.2 | -0.05 (-0.09%) | 88,852 |
| 9 Oct 2006 | INR | 57.8 | 59.4 | 56.25 | 57.25 | 57.25 | -0.35 (-0.61%) | 92,179 |
| 6 Oct 2006 | INR | 59.5 | 59.75 | 57.35 | 57.6 | 57.6 | -1.4 (-2.37%) | 95,157 |
| 5 Oct 2006 | INR | 56.4 | 60.2 | 56.3 | 59 | 59 | +3.6 (+6.50%) | 331,910 |
| 4 Oct 2006 | INR | 57.95 | 58.2 | 55.3 | 55.4 | 55.4 | -2.35 (-4.07%) | 79,675 |
| 3 Oct 2006 | INR | 58.9 | 58.9 | 57.1 | 57.75 | 57.75 | -0.65 (-1.11%) | 102,528 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 58.4 | 58.4 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 59.7 | 60.3 | 58.15 | 58.4 | 58.4 | -0.8 (-1.35%) | 138,214 |
| 28 Sep 2006 | INR | 59.3 | 61.6 | 59 | 59.2 | 59.2 | +0.4 (+0.68%) | 308,545 |
| 27 Sep 2006 | INR | 59.75 | 61.7 | 58.3 | 58.8 | 58.8 | -0.3 (-0.51%) | 307,404 |
| 26 Sep 2006 | INR | 59.95 | 62.35 | 58.85 | 59.1 | 59.1 | -0.65 (-1.09%) | 384,084 |
| 25 Sep 2006 | INR | 62.5 | 63.8 | 59.2 | 59.75 | 59.75 | -1.55 (-2.53%) | 1,072,915 |
| 22 Sep 2006 | INR | 56.15 | 62.85 | 55.85 | 61.3 | 61.3 | +5.15 (+9.17%) | 1,866,325 |
| 21 Sep 2006 | INR | 54.8 | 56.75 | 53.7 | 56.15 | 56.15 | +2.6 (+4.86%) | 276,797 |
| 20 Sep 2006 | INR | 53 | 54.95 | 53 | 53.55 | 53.55 | +0.1 (+0.19%) | 104,033 |
| 19 Sep 2006 | INR | 52.65 | 57.3 | 52 | 53.45 | 53.45 | +1.4 (+2.69%) | 257,928 |
| 18 Sep 2006 | INR | 52.6 | 53.6 | 51.7 | 52.05 | 52.05 | +0.1 (+0.19%) | 42,089 |
| 15 Sep 2006 | INR | 53.2 | 53.5 | 51.65 | 51.95 | 51.95 | -0.5 (-0.95%) | 36,161 |
| 14 Sep 2006 | INR | 54 | 54.2 | 52.25 | 52.45 | 52.45 | -0.7 (-1.32%) | 55,516 |
| 13 Sep 2006 | INR | 53.9 | 55.3 | 52.75 | 53.15 | 53.15 | +0.7 (+1.33%) | 94,254 |
| 12 Sep 2006 | INR | 54.6 | 54.6 | 51.55 | 52.45 | 52.45 | -1.2 (-2.24%) | 73,821 |
| 11 Sep 2006 | INR | 53.95 | 57.65 | 53.25 | 53.65 | 53.65 | +0.3 (+0.56%) | 217,758 |
