| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 17.4 | 18.25 | 17.4 | 17.6 | 17.6 | -0.35 (-1.95%) | 22,770 |
| 20 Sep 2006 | INR | 17.3 | 18.1 | 17.3 | 17.95 | 17.95 | +0.2 (+1.13%) | 9,575 |
| 19 Sep 2006 | INR | 17.65 | 18.3 | 17.65 | 17.75 | 17.75 | -0.45 (-2.47%) | 5,458 |
| 18 Sep 2006 | INR | 18.65 | 18.65 | 17.45 | 18.2 | 18.2 | +0.25 (+1.39%) | 11,268 |
| 15 Sep 2006 | INR | 17.75 | 18 | 17.5 | 17.95 | 17.95 | +0.4 (+2.28%) | 14,995 |
| 14 Sep 2006 | INR | 17.55 | 18.2 | 17.5 | 17.55 | 17.55 | -0.25 (-1.40%) | 11,795 |
| 13 Sep 2006 | INR | 18.1 | 18.85 | 17.8 | 17.8 | 17.8 | -0.2 (-1.11%) | 11,506 |
| 12 Sep 2006 | INR | 18.5 | 18.5 | 17.6 | 18 | 18 | -0.4 (-2.17%) | 3,400 |
| 11 Sep 2006 | INR | 18.95 | 18.95 | 18.1 | 18.4 | 18.4 | -0.6 (-3.16%) | 15,186 |
| 8 Sep 2006 | INR | 18.5 | 19.25 | 18.45 | 19 | 19 | +0.4 (+2.15%) | 15,175 |
| 7 Sep 2006 | INR | 17.5 | 19.1 | 17.4 | 18.6 | 18.6 | +0.8 (+4.49%) | 14,593 |
| 6 Sep 2006 | INR | 18.1 | 18.45 | 17.75 | 17.8 | 17.8 | -0.7 (-3.78%) | 4,204 |
| 5 Sep 2006 | INR | 18.3 | 18.5 | 18.1 | 18.5 | 18.5 | +0.25 (+1.37%) | 7,450 |
| 4 Sep 2006 | INR | 18.3 | 18.5 | 18 | 18.25 | 18.25 | -0.05 (-0.27%) | 8,212 |
| 1 Sep 2006 | INR | 18.25 | 19.05 | 18.25 | 18.3 | 18.3 | +0.15 (+0.83%) | 9,750 |
| 31 Aug 2006 | INR | 18.05 | 18.5 | 18 | 18.15 | 18.15 | -0.05 (-0.27%) | 5,435 |
| 30 Aug 2006 | INR | 17 | 18.8 | 17 | 18.2 | 18.2 | -0.45 (-2.41%) | 9,516 |
| 29 Aug 2006 | INR | 19.7 | 19.7 | 18.55 | 18.65 | 18.65 | -0.6 (-3.12%) | 8,019 |
| 28 Aug 2006 | INR | 18.2 | 19.3 | 18.2 | 19.25 | 19.25 | +0.25 (+1.32%) | 11,346 |
| 25 Aug 2006 | INR | 19.9 | 20.5 | 18.5 | 19 | 19 | -0.5 (-2.56%) | 51,615 |
| 24 Aug 2006 | INR | 17.6 | 20.75 | 17.35 | 19.5 | 19.5 | +2.2 (+12.72%) | 97,200 |
| 23 Aug 2006 | INR | 16.15 | 17.8 | 16.15 | 17.3 | 17.3 | +1.2 (+7.45%) | 32,753 |
| 22 Aug 2006 | INR | 16.2 | 16.45 | 16 | 16.1 | 16.1 | -0.15 (-0.92%) | 48,021 |
| 21 Aug 2006 | INR | 16.25 | 16.35 | 15.75 | 16.25 | 16.25 | +0.25 (+1.56%) | 5,637 |
| 18 Aug 2006 | INR | 15.6 | 16.1 | 15.6 | 16 | 16 | -0.1 (-0.62%) | 9,208 |
| 17 Aug 2006 | INR | 15.8 | 16.2 | 15.75 | 16.1 | 16.1 | +0.1 (+0.63%) | 18,610 |
| 16 Aug 2006 | INR | 16 | 16.3 | 16 | 16 | 16 | +0.15 (+0.95%) | 27,425 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 16.45 | 16.45 | 15.85 | 15.85 | 15.85 | -0.35 (-2.16%) | 20,662 |
| 11 Aug 2006 | INR | 16.25 | 16.45 | 16.05 | 16.2 | 16.2 | +0.05 (+0.31%) | 12,900 |
