| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 16.89 | 17.23 | 16.38 | 17 | 17 | +0.59 (+3.60%) | 27,234 |
| 27 Sep 2006 | INR | 15.6 | 16.41 | 15.25 | 16.41 | 16.41 | +0.78 (+4.99%) | 10,809 |
| 26 Sep 2006 | INR | 16 | 16.4 | 15.6 | 15.63 | 15.63 | -0.27 (-1.70%) | 9,661 |
| 25 Sep 2006 | INR | 15.56 | 16.5 | 15.56 | 15.9 | 15.9 | -0.3 (-1.85%) | 6,155 |
| 22 Sep 2006 | INR | 16.11 | 16.34 | 15.62 | 16.2 | 16.2 | +0.09 (+0.56%) | 5,965 |
| 21 Sep 2006 | INR | 14.9 | 16.38 | 14.9 | 16.11 | 16.11 | +0.85 (+5.57%) | 24,157 |
| 20 Sep 2006 | INR | 15.65 | 15.7 | 15.15 | 15.26 | 15.26 | -0.03 (-0.20%) | 11,051 |
| 19 Sep 2006 | INR | 16.59 | 16.59 | 15.29 | 15.29 | 15.29 | -0.72 (-4.50%) | 9,698 |
| 18 Sep 2006 | INR | 16.16 | 17.1 | 16 | 16.01 | 16.01 | -0.34 (-2.08%) | 11,450 |
| 15 Sep 2006 | INR | 16.4 | 16.99 | 16.17 | 16.35 | 16.35 | -0.75 (-4.39%) | 14,929 |
| 14 Sep 2006 | INR | 17.77 | 18 | 16.83 | 17.1 | 17.1 | -0.68 (-3.82%) | 27,271 |
| 13 Sep 2006 | INR | 17.8 | 17.83 | 17.1 | 17.78 | 17.78 | +0.71 (+4.16%) | 79,014 |
| 12 Sep 2006 | INR | 16 | 17.07 | 15.26 | 17.07 | 17.07 | +1.82 (+11.93%) | 48,176 |
| 11 Sep 2006 | INR | 14.99 | 15.57 | 14 | 15.25 | 15.25 | +1.2 (+8.54%) | 39,564 |
| 8 Sep 2006 | INR | 13.62 | 14.45 | 13.62 | 14.05 | 14.05 | +0.05 (+0.36%) | 13,190 |
| 7 Sep 2006 | INR | 13.93 | 14.5 | 13.56 | 14 | 14 | +0.39 (+2.87%) | 15,057 |
| 6 Sep 2006 | INR | 13.1 | 13.89 | 13.1 | 13.61 | 13.61 | +0.17 (+1.26%) | 10,768 |
| 5 Sep 2006 | INR | 13.35 | 13.5 | 13 | 13.44 | 13.44 | -0.05 (-0.37%) | 11,607 |
| 4 Sep 2006 | INR | 13.8 | 13.8 | 13.13 | 13.49 | 13.49 | +0.22 (+1.66%) | 5,750 |
| 1 Sep 2006 | INR | 13.78 | 13.78 | 13.19 | 13.27 | 13.27 | -0.23 (-1.70%) | 3,952 |
| 31 Aug 2006 | INR | 13.11 | 13.8 | 13.11 | 13.5 | 13.5 | +0.1 (+0.75%) | 5,434 |
| 30 Aug 2006 | INR | 13.02 | 14.4 | 13.01 | 13.4 | 13.4 | +0.25 (+1.90%) | 13,486 |
| 29 Aug 2006 | INR | 13.15 | 13.3 | 13.1 | 13.15 | 13.15 | -0.05 (-0.38%) | 5,626 |
| 28 Aug 2006 | INR | 13.11 | 13.44 | 13.06 | 13.2 | 13.2 | -0.11 (-0.83%) | 2,950 |
| 25 Aug 2006 | INR | 13.99 | 13.99 | 13.31 | 13.31 | 13.31 | -0.19 (-1.41%) | 2,970 |
| 24 Aug 2006 | INR | 13.15 | 13.5 | 12.92 | 13.5 | 13.5 | +0.3 (+2.27%) | 17,700 |
| 23 Aug 2006 | INR | 13.45 | 13.45 | 13.2 | 13.2 | 13.2 | -0.1 (-0.75%) | 2,250 |
| 22 Aug 2006 | INR | 13.5 | 13.5 | 13.26 | 13.3 | 13.3 | -0.2 (-1.48%) | 5,103 |
| 21 Aug 2006 | INR | 13.1 | 13.66 | 13 | 13.5 | 13.5 | +0.2 (+1.50%) | 5,510 |
| 18 Aug 2006 | INR | 13.5 | 14 | 13.28 | 13.3 | 13.3 | -0.45 (-3.27%) | 5,227 |
