| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2006 | INR | 19.25 | 19.65 | 19.2 | 19.45 | 19.45 | 0.0 (0.0%) | 5,006 |
| 25 Sep 2006 | INR | 18.7 | 19.7 | 18.7 | 19.45 | 19.45 | +0.45 (+2.37%) | 5,411 |
| 22 Sep 2006 | INR | 19.1 | 19.3 | 19 | 19 | 19 | +0.2 (+1.06%) | 4,153 |
| 21 Sep 2006 | INR | 19.8 | 19.8 | 18.8 | 18.8 | 18.8 | -0.65 (-3.34%) | 6,629 |
| 20 Sep 2006 | INR | 19.75 | 19.9 | 19.2 | 19.45 | 19.45 | +0.45 (+2.37%) | 2,917 |
| 19 Sep 2006 | INR | 19.2 | 19.85 | 19 | 19 | 19 | -0.4 (-2.06%) | 4,655 |
| 18 Sep 2006 | INR | 19.45 | 20 | 19.4 | 19.4 | 19.4 | -0.3 (-1.52%) | 2,714 |
| 15 Sep 2006 | INR | 19.8 | 20 | 19.05 | 19.7 | 19.7 | -0.05 (-0.25%) | 4,034 |
| 14 Sep 2006 | INR | 20.35 | 20.5 | 19.5 | 19.75 | 19.75 | +0.15 (+0.77%) | 5,038 |
| 13 Sep 2006 | INR | 19.8 | 20.2 | 19.45 | 19.6 | 19.6 | +0.35 (+1.82%) | 4,423 |
| 12 Sep 2006 | INR | 19 | 20.1 | 19 | 19.25 | 19.25 | -0.75 (-3.75%) | 6,359 |
| 11 Sep 2006 | INR | 21.05 | 21.3 | 19.7 | 20 | 20 | -0.6 (-2.91%) | 6,148 |
| 8 Sep 2006 | INR | 21.35 | 21.5 | 20.6 | 20.6 | 20.6 | +0.1 (+0.49%) | 14,923 |
| 7 Sep 2006 | INR | 20 | 21.45 | 19.8 | 20.5 | 20.5 | 0.0 (0.0%) | 8,875 |
| 6 Sep 2006 | INR | 19.95 | 20.5 | 19.05 | 20.5 | 20.5 | +0.95 (+4.86%) | 8,273 |
| 5 Sep 2006 | INR | 19.5 | 20 | 19.5 | 19.55 | 19.55 | -0.45 (-2.25%) | 1,775 |
| 4 Sep 2006 | INR | 19.25 | 20.2 | 19.2 | 20 | 20 | +0.7 (+3.63%) | 3,072 |
| 1 Sep 2006 | INR | 19.6 | 19.7 | 19 | 19.3 | 19.3 | -0.25 (-1.28%) | 5,133 |
| 31 Aug 2006 | INR | 19.7 | 20.1 | 19.25 | 19.55 | 19.55 | -0.75 (-3.69%) | 3,253 |
| 30 Aug 2006 | INR | 19.75 | 20.3 | 19.7 | 20.3 | 20.3 | +0.6 (+3.05%) | 6,859 |
| 29 Aug 2006 | INR | 19.8 | 20.3 | 19.5 | 19.7 | 19.7 | -0.5 (-2.48%) | 6,436 |
| 28 Aug 2006 | INR | 19.95 | 20.45 | 19.85 | 20.2 | 20.2 | +0.3 (+1.51%) | 4,423 |
| 25 Aug 2006 | INR | 19.65 | 19.9 | 19.5 | 19.9 | 19.9 | +0.4 (+2.05%) | 7,575 |
| 24 Aug 2006 | INR | 19.5 | 19.8 | 19.3 | 19.5 | 19.5 | -0.2 (-1.02%) | 9,020 |
| 23 Aug 2006 | INR | 20.5 | 21 | 19.05 | 19.7 | 19.7 | -0.3 (-1.50%) | 9,079 |
| 22 Aug 2006 | INR | 21 | 21 | 19.85 | 20 | 20 | 0.0 (0.0%) | 9,578 |
| 21 Aug 2006 | INR | 21 | 21.25 | 19.75 | 20 | 20 | -0.6 (-2.91%) | 15,434 |
| 18 Aug 2006 | INR | 20.75 | 21 | 20.4 | 20.6 | 20.6 | 0.0 (0.0%) | 5,196 |
| 17 Aug 2006 | INR | 21.5 | 21.5 | 20.4 | 20.6 | 20.6 | -0.15 (-0.72%) | 11,516 |
| 16 Aug 2006 | INR | 22.4 | 24.4 | 20.5 | 20.75 | 20.75 | -0.05 (-0.24%) | 7,329 |
