| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2006 | INR | 38.05 | 39.75 | 37.6 | 39.2 | 39.2 | +0.95 (+2.48%) | 47,814 |
| 16 Oct 2006 | INR | 37.7 | 38.55 | 37.65 | 38.25 | 38.25 | +0.4 (+1.06%) | 37,106 |
| 13 Oct 2006 | INR | 38.5 | 38.5 | 37.65 | 37.85 | 37.85 | -0.4 (-1.05%) | 25,934 |
| 12 Oct 2006 | INR | 37.8 | 38.25 | 37.1 | 38.25 | 38.25 | +1 (+2.68%) | 20,985 |
| 11 Oct 2006 | INR | 39.75 | 39.75 | 36.3 | 37.25 | 37.25 | -1.75 (-4.49%) | 75,735 |
| 10 Oct 2006 | INR | 39.4 | 39.75 | 39 | 39 | 39 | -0.2 (-0.51%) | 47,452 |
| 9 Oct 2006 | INR | 40 | 40.5 | 38.5 | 39.2 | 39.2 | +0.65 (+1.69%) | 76,759 |
| 6 Oct 2006 | INR | 38.5 | 39.4 | 38.5 | 38.55 | 38.55 | +0.1 (+0.26%) | 45,851 |
| 5 Oct 2006 | INR | 37.8 | 39.5 | 37.8 | 38.45 | 38.45 | +1 (+2.67%) | 51,091 |
| 4 Oct 2006 | INR | 39 | 39.5 | 37.1 | 37.45 | 37.45 | -1.15 (-2.98%) | 65,010 |
| 3 Oct 2006 | INR | 39.8 | 39.95 | 38.5 | 38.6 | 38.6 | -1 (-2.53%) | 44,853 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 39.6 | 39.6 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 38.25 | 41.45 | 38.15 | 39.6 | 39.6 | +0.8 (+2.06%) | 304,227 |
| 28 Sep 2006 | INR | 38.8 | 39.4 | 38.1 | 38.8 | 38.8 | 0.0 (0.0%) | 35,733 |
| 27 Sep 2006 | INR | 38 | 39.4 | 38 | 38.8 | 38.8 | +0.4 (+1.04%) | 59,768 |
| 26 Sep 2006 | INR | 37.55 | 39.45 | 37.55 | 38.4 | 38.4 | +0.45 (+1.19%) | 57,719 |
| 25 Sep 2006 | INR | 37.95 | 38.35 | 37.25 | 37.95 | 37.95 | +0.1 (+0.26%) | 36,932 |
| 22 Sep 2006 | INR | 37.2 | 38 | 37.1 | 37.85 | 37.85 | +0.35 (+0.93%) | 35,995 |
| 21 Sep 2006 | INR | 37.8 | 38.95 | 37.15 | 37.5 | 37.5 | +0.7 (+1.90%) | 100,249 |
| 20 Sep 2006 | INR | 36.6 | 37.7 | 36.2 | 36.8 | 36.8 | -0.2 (-0.54%) | 18,679 |
| 19 Sep 2006 | INR | 37.85 | 37.95 | 36.75 | 37 | 37 | -0.85 (-2.25%) | 32,965 |
| 18 Sep 2006 | INR | 38 | 38 | 37.25 | 37.85 | 37.85 | +0.3 (+0.80%) | 19,085 |
| 15 Sep 2006 | INR | 37.9 | 38 | 37 | 37.55 | 37.55 | -0.15 (-0.40%) | 26,525 |
| 14 Sep 2006 | INR | 38.5 | 39 | 37.5 | 37.7 | 37.7 | -0.6 (-1.57%) | 39,017 |
| 13 Sep 2006 | INR | 38 | 39.2 | 37.6 | 38.3 | 38.3 | +0.85 (+2.27%) | 30,800 |
| 12 Sep 2006 | INR | 37.2 | 37.8 | 36.65 | 37.45 | 37.45 | -0.05 (-0.13%) | 19,837 |
| 11 Sep 2006 | INR | 40.2 | 40.2 | 37.25 | 37.5 | 37.5 | -1.95 (-4.94%) | 44,759 |
| 8 Sep 2006 | INR | 39 | 40.2 | 38.95 | 39.45 | 39.45 | -0.35 (-0.88%) | 45,254 |
| 7 Sep 2006 | INR | 39.7 | 40.5 | 39.15 | 39.8 | 39.8 | -0.05 (-0.13%) | 83,376 |
| 6 Sep 2006 | INR | 38.2 | 40.4 | 38.1 | 39.85 | 39.85 | +2.25 (+5.98%) | 134,472 |
