| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 22 | 22.3 | 21.7 | 22.1 | 11.05 | 0.0 (0.0%) | 124,436 |
| 27 Sep 2006 | INR | 22.4 | 22.6 | 22 | 22.1 | 11.05 | 0.0 (0.0%) | 243,496 |
| 26 Sep 2006 | INR | 23 | 23 | 21.64 | 22.1 | 11.05 | +0.06 (+0.27%) | 182,798 |
| 25 Sep 2006 | INR | 22.2 | 22.54 | 21.3 | 22.04 | 11.02 | -0.16 (-0.72%) | 100,102 |
| 22 Sep 2006 | INR | 22.64 | 22.64 | 22 | 22.2 | 11.1 | -0.3 (-1.33%) | 123,368 |
| 21 Sep 2006 | INR | 22.96 | 23.8 | 22.36 | 22.5 | 11.25 | +0.36 (+1.63%) | 300,868 |
| 20 Sep 2006 | INR | 22 | 22.5 | 21.76 | 22.14 | 11.07 | +0.14 (+0.64%) | 123,354 |
| 19 Sep 2006 | INR | 22.76 | 22.96 | 21.9 | 22 | 11 | -0.7 (-3.08%) | 207,988 |
| 18 Sep 2006 | INR | 23.9 | 23.9 | 22.54 | 22.7 | 11.35 | -0.1 (-0.44%) | 192,054 |
| 15 Sep 2006 | INR | 23 | 23 | 22.36 | 22.8 | 11.4 | -0.24 (-1.04%) | 248,744 |
| 14 Sep 2006 | INR | 24 | 24 | 22.86 | 23.04 | 11.52 | -0.42 (-1.79%) | 194,672 |
| 13 Sep 2006 | INR | 24 | 24.04 | 23.3 | 23.46 | 11.73 | +0.32 (+1.38%) | 523,224 |
| 12 Sep 2006 | INR | 22.64 | 23.36 | 22.1 | 23.14 | 11.57 | +0.44 (+1.94%) | 510,180 |
| 11 Sep 2006 | INR | 22.5 | 24.1 | 22 | 22.7 | 11.35 | +0.8 (+3.65%) | 1,376,154 |
| 8 Sep 2006 | INR | 21.9 | 22.5 | 21.6 | 21.9 | 10.95 | +0.26 (+1.20%) | 303,552 |
| 7 Sep 2006 | INR | 22.4 | 22.7 | 20.5 | 21.64 | 10.82 | -0.56 (-2.52%) | 314,830 |
| 6 Sep 2006 | INR | 22.5 | 22.9 | 22.1 | 22.2 | 11.1 | -0.2 (-0.89%) | 379,936 |
| 5 Sep 2006 | INR | 23 | 23.2 | 22.04 | 22.4 | 11.2 | -0.46 (-2.01%) | 471,134 |
| 4 Sep 2006 | INR | 23.14 | 23.6 | 22.64 | 22.86 | 11.43 | +0.06 (+0.26%) | 999,654 |
| 1 Sep 2006 | INR | 22.36 | 23.2 | 22 | 22.8 | 11.4 | +1.34 (+6.24%) | 1,981,414 |
| 31 Aug 2006 | INR | 20.46 | 21.46 | 20.46 | 21.46 | 10.73 | +1.96 (+10.05%) | 1,878,462 |
| 30 Aug 2006 | INR | 19.8 | 20 | 19.3 | 19.5 | 9.75 | -0.36 (-1.81%) | 65,924 |
| 29 Aug 2006 | INR | 19.8 | 20.7 | 19.76 | 19.86 | 9.93 | -0.1 (-0.50%) | 62,442 |
| 28 Aug 2006 | INR | 19.5 | 20.2 | 19.5 | 19.96 | 9.98 | +0.1 (+0.50%) | 37,980 |
| 25 Aug 2006 | INR | 20.9 | 20.9 | 19.64 | 19.86 | 9.93 | -0.18 (-0.90%) | 39,992 |
| 24 Aug 2006 | INR | 20.1 | 20.26 | 19.7 | 20.04 | 10.02 | -0.26 (-1.28%) | 46,398 |
| 23 Aug 2006 | INR | 21 | 21 | 20.26 | 20.3 | 10.15 | -0.2 (-0.98%) | 58,818 |
| 22 Aug 2006 | INR | 20.76 | 21 | 20.36 | 20.5 | 10.25 | -0.3 (-1.44%) | 50,856 |
| 21 Aug 2006 | INR | 21 | 21.76 | 20.5 | 20.8 | 10.4 | 0.0 (0.0%) | 122,714 |
| 18 Aug 2006 | INR | 20.8 | 21.36 | 20.6 | 20.8 | 10.4 | -0.7 (-3.26%) | 65,786 |
