| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2006 | INR | 70.22 | 70.22 | 67.14 | 67.63 | 67.63 | -2.71 (-3.85%) | 5,296,836 |
| 23 Oct 2006 | INR | 68.89 | 70.71 | 68.72 | 70.34 | 70.34 | +1.78 (+2.60%) | 5,393,244 |
| 21 Oct 2006 | INR | 67.11 | 69.24 | 66.89 | 68.56 | 68.56 | +2.07 (+3.11%) | 1,198,585 |
| 20 Oct 2006 | INR | 68.44 | 68.44 | 66.22 | 66.49 | 66.49 | -1.87 (-2.74%) | 2,967,918 |
| 19 Oct 2006 | INR | 67.78 | 69.56 | 67.78 | 68.36 | 68.36 | +0.88 (+1.30%) | 3,797,845 |
| 18 Oct 2006 | INR | 67.78 | 68.83 | 67.14 | 67.48 | 67.48 | +0.08 (+0.12%) | 3,802,781 |
| 17 Oct 2006 | INR | 69.56 | 69.71 | 66.93 | 67.4 | 67.4 | -1.98 (-2.85%) | 5,265,034 |
| 16 Oct 2006 | INR | 71.11 | 71.13 | 68.49 | 69.38 | 69.38 | -1.28 (-1.81%) | 5,312,874 |
| 13 Oct 2006 | INR | 75.01 | 75.01 | 69.6 | 70.66 | 70.66 | -1.92 (-2.65%) | 9,724,923 |
| 12 Oct 2006 | INR | 68.67 | 73.33 | 68.67 | 72.58 | 72.58 | +4.41 (+6.47%) | 13,771,586 |
| 11 Oct 2006 | INR | 67.78 | 68.64 | 67.54 | 68.17 | 68.17 | +1.19 (+1.78%) | 6,076,749 |
| 10 Oct 2006 | INR | 67.78 | 67.78 | 66.02 | 66.98 | 66.98 | +0.2 (+0.30%) | 3,705,779 |
| 9 Oct 2006 | INR | 68.22 | 68.22 | 66 | 66.78 | 66.78 | -0.89 (-1.32%) | 6,538,135 |
| 6 Oct 2006 | INR | 64.67 | 68.64 | 64.67 | 67.67 | 67.67 | +2.96 (+4.57%) | 17,248,820 |
| 5 Oct 2006 | INR | 63.78 | 65.17 | 63.58 | 64.71 | 64.71 | +1.54 (+2.44%) | 14,888,793 |
| 4 Oct 2006 | INR | 62.89 | 64.79 | 62.89 | 63.17 | 63.17 | +0.88 (+1.41%) | 8,971,024 |
| 3 Oct 2006 | INR | 62.69 | 63.44 | 62.16 | 62.29 | 62.29 | +0.13 (+0.21%) | 6,173,333 |
| 29 Sep 2006 | INR | 63.56 | 64.4 | 61.8 | 62.16 | 62.16 | -1.03 (-1.63%) | 4,411,582 |
| 28 Sep 2006 | INR | 65.33 | 65.93 | 62.74 | 63.19 | 63.19 | -2.24 (-3.42%) | 7,030,678 |
| 27 Sep 2006 | INR | 65.78 | 66.4 | 64.94 | 65.43 | 65.43 | -0.17 (-0.26%) | 5,403,027 |
| 26 Sep 2006 | INR | 65.78 | 65.99 | 65.12 | 65.6 | 65.6 | +0.03 (+0.05%) | 5,636,996 |
| 25 Sep 2006 | INR | 64.44 | 66.22 | 64.34 | 65.57 | 65.57 | +1.2 (+1.86%) | 7,484,638 |
| 22 Sep 2006 | INR | 66 | 66 | 63.8 | 64.37 | 64.37 | -1.02 (-1.56%) | 3,746,738 |
| 21 Sep 2006 | INR | 64.89 | 66.73 | 64.89 | 65.39 | 65.39 | +0.76 (+1.18%) | 11,801,931 |
| 20 Sep 2006 | INR | 64 | 65.11 | 63.56 | 64.63 | 64.63 | +0.42 (+0.65%) | 3,924,169 |
| 19 Sep 2006 | INR | 65.56 | 65.78 | 62.87 | 64.21 | 64.21 | -1.17 (-1.79%) | 4,746,922 |
| 18 Sep 2006 | INR | 64.67 | 65.73 | 64.44 | 65.38 | 65.38 | +0.77 (+1.19%) | 5,371,896 |
| 15 Sep 2006 | INR | 65.56 | 67 | 63.94 | 64.61 | 64.61 | -0.57 (-0.87%) | 9,183,735 |
| 14 Sep 2006 | INR | 66.33 | 66.67 | 64.89 | 65.18 | 65.18 | -0.45 (-0.69%) | 5,559,443 |
| 13 Sep 2006 | INR | 66.38 | 68.2 | 65.33 | 65.63 | 65.63 | +0.22 (+0.34%) | 11,675,584 |
