| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 40.95 | 40.95 | 39.2 | 39.7 | 39.7 | +0.7 (+1.79%) | 53,035 |
| 20 Sep 2006 | INR | 38.75 | 40.15 | 38.75 | 39 | 39 | -1.5 (-3.70%) | 26,347 |
| 19 Sep 2006 | INR | 43 | 43.25 | 40.5 | 40.5 | 40.5 | -2.1 (-4.93%) | 61,881 |
| 18 Sep 2006 | INR | 42.6 | 42.65 | 41.25 | 42.6 | 42.6 | +1.95 (+4.80%) | 129,325 |
| 15 Sep 2006 | INR | 38.1 | 40.65 | 37.25 | 40.65 | 40.65 | +1.9 (+4.90%) | 84,670 |
| 14 Sep 2006 | INR | 40.5 | 40.5 | 38.15 | 38.75 | 38.75 | +0.15 (+0.39%) | 128,620 |
| 13 Sep 2006 | INR | 37.85 | 38.6 | 37.85 | 38.6 | 38.6 | +1.8 (+4.89%) | 41,372 |
| 12 Sep 2006 | INR | 36.15 | 36.9 | 33.4 | 36.8 | 36.8 | +1.65 (+4.69%) | 119,497 |
| 11 Sep 2006 | INR | 37.6 | 37.6 | 34.55 | 35.15 | 35.15 | -0.7 (-1.95%) | 131,299 |
| 8 Sep 2006 | INR | 35.45 | 35.85 | 34.6 | 35.85 | 35.85 | +1.7 (+4.98%) | 41,307 |
| 7 Sep 2006 | INR | 32.5 | 34.15 | 32.5 | 34.15 | 34.15 | +1.6 (+4.92%) | 63,118 |
| 6 Sep 2006 | INR | 33.4 | 33.7 | 32.35 | 32.55 | 32.55 | -0.2 (-0.61%) | 11,474 |
| 5 Sep 2006 | INR | 33 | 33.8 | 32.6 | 32.75 | 32.75 | -0.6 (-1.80%) | 18,788 |
| 4 Sep 2006 | INR | 32.5 | 33.35 | 31.35 | 33.35 | 33.35 | +1.55 (+4.87%) | 29,050 |
| 1 Sep 2006 | INR | 32 | 32.25 | 31.35 | 31.8 | 31.8 | -0.25 (-0.78%) | 7,467 |
| 31 Aug 2006 | INR | 33.5 | 33.5 | 32 | 32.05 | 32.05 | -0.85 (-2.58%) | 11,973 |
| 30 Aug 2006 | INR | 33 | 33 | 32.15 | 32.9 | 32.9 | -0.7 (-2.08%) | 11,032 |
| 29 Aug 2006 | INR | 35 | 35 | 33.05 | 33.6 | 33.6 | -0.6 (-1.75%) | 20,407 |
| 28 Aug 2006 | INR | 34.85 | 34.85 | 33.5 | 34.2 | 34.2 | +1 (+3.01%) | 44,895 |
| 25 Aug 2006 | INR | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | +1.65 (+5.23%) | 11,173 |
| 24 Aug 2006 | INR | 31.4 | 32 | 31 | 31.55 | 31.55 | -0.75 (-2.32%) | 8,383 |
| 23 Aug 2006 | INR | 33.2 | 33.25 | 32 | 32.3 | 32.3 | -1.2 (-3.58%) | 28,951 |
| 22 Aug 2006 | INR | 33.5 | 34 | 33.2 | 33.5 | 33.5 | +0.3 (+0.90%) | 17,287 |
| 21 Aug 2006 | INR | 33.5 | 33.8 | 32.6 | 33.2 | 33.2 | -0.15 (-0.45%) | 41,507 |
| 18 Aug 2006 | INR | 32 | 33.7 | 31.3 | 33.35 | 33.35 | +0.55 (+1.68%) | 60,357 |
| 17 Aug 2006 | INR | 35.1 | 35.1 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 35,749 |
| 16 Aug 2006 | INR | 37 | 37.15 | 34 | 34.5 | 34.5 | -0.95 (-2.68%) | 40,849 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 35.45 | 35.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 36.35 | 36.45 | 34.5 | 35.45 | 35.45 | +0.7 (+2.01%) | 87,827 |
| 11 Aug 2006 | INR | 34.75 | 34.75 | 32 | 34.75 | 34.75 | +3.15 (+9.97%) | 48,899 |
