| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2006 | INR | 20.2 | 20.9 | 19.85 | 20.15 | 50.375 | -0.1 (-0.49%) | 25,552 |
| 19 Oct 2006 | INR | 21.3 | 21.3 | 20.25 | 20.25 | 50.625 | -0.15 (-0.74%) | 32,697 |
| 18 Oct 2006 | INR | 20.45 | 21.5 | 20 | 20.4 | 51 | -0.45 (-2.16%) | 59,490 |
| 17 Oct 2006 | INR | 21.85 | 21.85 | 20.8 | 20.85 | 52.125 | -1 (-4.58%) | 40,861 |
| 16 Oct 2006 | INR | 22.45 | 23 | 21.35 | 21.85 | 54.625 | -1 (-4.38%) | 78,633 |
| 13 Oct 2006 | INR | 22.9 | 23.7 | 22.05 | 22.85 | 57.125 | +0.25 (+1.11%) | 112,530 |
| 12 Oct 2006 | INR | 23.4 | 23.4 | 22.1 | 22.6 | 56.5 | -0.55 (-2.38%) | 83,411 |
| 11 Oct 2006 | INR | 23.25 | 24.85 | 23.05 | 23.15 | 57.875 | -1.1 (-4.54%) | 103,488 |
| 10 Oct 2006 | INR | 24.8 | 0 | 24 | 24.25 | 60.625 | +0.6 (+2.54%) | 289,407 |
| 9 Oct 2006 | INR | 22.7 | 23.65 | 21.5 | 23.65 | 59.125 | +1.1 (+4.88%) | 191,630 |
| 6 Oct 2006 | INR | 24.5 | 24.5 | 22.55 | 22.55 | 56.375 | -1.15 (-4.85%) | 97,894 |
| 5 Oct 2006 | INR | 24.65 | 25.25 | 23.4 | 23.7 | 59.25 | -0.35 (-1.46%) | 203,167 |
| 4 Oct 2006 | INR | 24.2 | 24.6 | 23.3 | 24.05 | 60.125 | +0.6 (+2.56%) | 174,615 |
| 3 Oct 2006 | INR | 21.65 | 23.85 | 21.65 | 23.45 | 58.625 | +0.69 (+3.03%) | 447,952 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 22.76 | 56.9 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 22.76 | 22.76 | 22.76 | 22.76 | 56.9 | -1.19 (-4.97%) | 23,427 |
| 28 Sep 2006 | INR | 26.47 | 26.47 | 23.95 | 23.95 | 59.875 | -1.26 (-5.00%) | 287,383 |
| 27 Sep 2006 | INR | 25.21 | 25.21 | 25.21 | 25.21 | 63.025 | +1.2 (+5.00%) | 35,659 |
| 26 Sep 2006 | INR | 24.01 | 24.01 | 24.01 | 24.01 | 60.025 | +1.14 (+4.98%) | 72,098 |
| 25 Sep 2006 | INR | 22.85 | 22.87 | 22.85 | 22.87 | 57.175 | +1.08 (+4.96%) | 37,101 |
| 22 Sep 2006 | INR | 21.74 | 21.79 | 20.25 | 21.79 | 54.475 | +1.03 (+4.96%) | 104,214 |
| 21 Sep 2006 | INR | 20.25 | 20.76 | 19.66 | 20.76 | 51.9 | +0.98 (+4.95%) | 261,209 |
| 20 Sep 2006 | INR | 20.5 | 20.5 | 18.63 | 19.78 | 49.45 | +0.25 (+1.28%) | 429,142 |
| 19 Sep 2006 | INR | 19.52 | 19.53 | 19.52 | 19.53 | 48.825 | +0.93 (+5%) | 114,603 |
| 18 Sep 2006 | INR | 17.5 | 18.6 | 17.5 | 18.6 | 46.5 | +0.87 (+4.91%) | 87,246 |
| 15 Sep 2006 | INR | 17.73 | 17.73 | 16.25 | 17.73 | 44.325 | +0.84 (+4.97%) | 254,901 |
| 14 Sep 2006 | INR | 16.88 | 16.89 | 16.8 | 16.89 | 42.225 | +0.8 (+4.97%) | 33,931 |
| 13 Sep 2006 | INR | 16.07 | 16.09 | 16.07 | 16.09 | 40.225 | +0.76 (+4.96%) | 78,913 |
| 12 Sep 2006 | INR | 15 | 15.4 | 14.05 | 15.33 | 38.325 | +0.51 (+3.44%) | 86,171 |
| 11 Sep 2006 | INR | 14.8 | 14.82 | 14.41 | 14.82 | 37.05 | +0.7 (+4.96%) | 156,133 |
