| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 43 | 45.5 | 43 | 44.85 | 44.85 | +1.9 (+4.42%) | 510,902 |
| 20 Sep 2006 | INR | 41.9 | 43.7 | 41.05 | 42.95 | 42.95 | +0.4 (+0.94%) | 340,038 |
| 19 Sep 2006 | INR | 42.75 | 45.7 | 41 | 42.55 | 42.55 | +0.45 (+1.07%) | 783,733 |
| 18 Sep 2006 | INR | 40.35 | 42.5 | 39.5 | 42.1 | 42.1 | +2.5 (+6.31%) | 586,040 |
| 15 Sep 2006 | INR | 41.85 | 42.05 | 38.1 | 39.6 | 39.6 | +1.35 (+3.53%) | 1,317,403 |
| 14 Sep 2006 | INR | 36.4 | 38.25 | 36 | 38.25 | 38.25 | +3.45 (+9.91%) | 442,641 |
| 13 Sep 2006 | INR | 31.1 | 34.8 | 31.05 | 34.8 | 34.8 | +3.25 (+10.30%) | 406,746 |
| 12 Sep 2006 | INR | 32.5 | 32.6 | 31 | 31.55 | 31.55 | -0.35 (-1.10%) | 117,581 |
| 11 Sep 2006 | INR | 33.1 | 33.1 | 31 | 31.9 | 31.9 | +0.15 (+0.47%) | 289,918 |
| 8 Sep 2006 | INR | 32.1 | 32.25 | 31 | 31.75 | 31.75 | +0.45 (+1.44%) | 152,439 |
| 7 Sep 2006 | INR | 31.95 | 32.5 | 31 | 31.3 | 31.3 | -1 (-3.10%) | 144,396 |
| 6 Sep 2006 | INR | 31.9 | 33.5 | 31 | 32.3 | 32.3 | +0.9 (+2.87%) | 216,950 |
| 5 Sep 2006 | INR | 33.1 | 33.1 | 31.05 | 31.4 | 31.4 | -0.85 (-2.64%) | 120,144 |
| 4 Sep 2006 | INR | 31.95 | 32.75 | 31.9 | 32.25 | 32.25 | +0.8 (+2.54%) | 169,142 |
| 1 Sep 2006 | INR | 32 | 33.2 | 31 | 31.45 | 31.45 | -0.4 (-1.26%) | 253,004 |
| 31 Aug 2006 | INR | 33.4 | 34 | 31.5 | 31.85 | 31.85 | +0.1 (+0.31%) | 408,013 |
| 30 Aug 2006 | INR | 30.7 | 32.5 | 30.35 | 31.75 | 31.75 | +1.6 (+5.31%) | 367,254 |
| 29 Aug 2006 | INR | 33.5 | 33.95 | 30 | 30.15 | 30.15 | -3.15 (-9.46%) | 509,962 |
| 28 Aug 2006 | INR | 35.5 | 35.9 | 32.8 | 33.3 | 33.3 | -1.65 (-4.72%) | 472,468 |
| 25 Aug 2006 | INR | 34 | 35.9 | 34 | 34.95 | 34.95 | +1.35 (+4.02%) | 988,565 |
| 24 Aug 2006 | INR | 33.2 | 34.5 | 32.25 | 33.6 | 33.6 | +1.15 (+3.54%) | 1,348,220 |
| 23 Aug 2006 | INR | 29.5 | 34.7 | 28.2 | 32.45 | 32.45 | +3.35 (+11.51%) | 3,046,816 |
| 22 Aug 2006 | INR | 24.85 | 29.25 | 24.3 | 29.1 | 29.1 | +4.7 (+19.26%) | 1,650,896 |
| 21 Aug 2006 | INR | 26 | 26.5 | 24.1 | 24.4 | 24.4 | -0.55 (-2.20%) | 368,265 |
| 18 Aug 2006 | INR | 21.3 | 25.3 | 20.6 | 24.95 | 24.95 | +3.85 (+18.25%) | 2,037,786 |
| 17 Aug 2006 | INR | 19.7 | 21.65 | 19.5 | 21.1 | 21.1 | +2.15 (+11.35%) | 317,404 |
| 16 Aug 2006 | INR | 19.5 | 19.7 | 18.75 | 18.95 | 18.95 | +0.05 (+0.26%) | 1,187,876 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 18.9 | 18.9 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 19.5 | 19.5 | 18.5 | 18.9 | 18.9 | +0.65 (+3.56%) | 14,746 |
| 11 Aug 2006 | INR | 18.15 | 18.6 | 18.1 | 18.25 | 18.25 | +0.25 (+1.39%) | 25,969 |
