| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2006 | INR | 68 | 69.33 | 64.94 | 65.41 | 65.41 | -2.4 (-3.54%) | 6,578,846 |
| 11 Sep 2006 | INR | 68 | 70 | 66.89 | 67.81 | 67.81 | -0.09 (-0.13%) | 7,572,087 |
| 8 Sep 2006 | INR | 66.67 | 68.2 | 66.67 | 67.9 | 67.9 | +1.57 (+2.37%) | 4,986,943 |
| 7 Sep 2006 | INR | 68.22 | 69.07 | 65.78 | 66.33 | 66.33 | -1.7 (-2.50%) | 6,150,153 |
| 6 Sep 2006 | INR | 64.94 | 68.42 | 64.22 | 68.03 | 68.03 | +3.39 (+5.24%) | 11,924,916 |
| 5 Sep 2006 | INR | 65.56 | 67.1 | 64.06 | 64.64 | 64.64 | -0.56 (-0.86%) | 5,298,636 |
| 4 Sep 2006 | INR | 66.4 | 66.4 | 62.56 | 65.2 | 65.2 | +2.97 (+4.77%) | 8,898,754 |
| 1 Sep 2006 | INR | 60.56 | 62.79 | 60.56 | 62.23 | 62.23 | +0.53 (+0.86%) | 3,195,933 |
| 31 Aug 2006 | INR | 63.33 | 63.89 | 61.33 | 61.7 | 61.7 | -1.17 (-1.86%) | 5,060,325 |
| 30 Aug 2006 | INR | 60.89 | 63.33 | 60.5 | 62.87 | 62.87 | +2.7 (+4.49%) | 22,648,512 |
| 29 Aug 2006 | INR | 61.33 | 62 | 59.58 | 60.17 | 60.17 | +0.38 (+0.64%) | 12,433,119 |
| 28 Aug 2006 | INR | 57.33 | 60.22 | 57.33 | 59.79 | 59.79 | +2.65 (+4.64%) | 6,903,386 |
| 25 Aug 2006 | INR | 57.78 | 58.44 | 56.47 | 57.14 | 57.14 | -0.29 (-0.50%) | 4,386,229 |
| 24 Aug 2006 | INR | 57.33 | 59 | 56.28 | 57.43 | 57.43 | +0.01 (+0.02%) | 7,250,615 |
| 23 Aug 2006 | INR | 59.11 | 61.16 | 56.76 | 57.42 | 57.42 | -1.47 (-2.50%) | 12,657,215 |
| 22 Aug 2006 | INR | 63.78 | 64 | 58.44 | 58.89 | 58.89 | -4.98 (-7.80%) | 9,196,362 |
| 21 Aug 2006 | INR | 61.53 | 64.44 | 58.89 | 63.87 | 63.87 | +3.04 (+5.00%) | 12,030,288 |
| 18 Aug 2006 | INR | 56.44 | 65.04 | 55.86 | 60.83 | 60.83 | +4.3 (+7.61%) | 14,259,859 |
| 17 Aug 2006 | INR | 58.84 | 60.88 | 55.58 | 56.53 | 56.53 | -1.43 (-2.47%) | 4,895,949 |
| 16 Aug 2006 | INR | 53.33 | 59.56 | 52.89 | 57.96 | 57.96 | +5.52 (+10.53%) | 12,322,073 |
| 14 Aug 2006 | INR | 48.89 | 53.2 | 48.89 | 52.44 | 52.44 | +3.05 (+6.18%) | 3,089,553 |
| 11 Aug 2006 | INR | 49.47 | 50.33 | 49.13 | 49.39 | 49.39 | -0.08 (-0.16%) | 742,235 |
| 10 Aug 2006 | INR | 49.33 | 49.88 | 48.44 | 49.47 | 49.47 | +0.16 (+0.32%) | 515,232 |
| 9 Aug 2006 | INR | 48 | 49.78 | 47.89 | 49.31 | 49.31 | +1.37 (+2.86%) | 834,206 |
| 8 Aug 2006 | INR | 47.56 | 49.09 | 47.01 | 47.94 | 47.94 | +0.45 (+0.95%) | 1,980,136 |
| 7 Aug 2006 | INR | 49.33 | 49.67 | 47.22 | 47.49 | 47.49 | -1.2 (-2.46%) | 1,670,401 |
| 4 Aug 2006 | INR | 49.11 | 50.21 | 48.47 | 48.69 | 48.69 | -1.12 (-2.25%) | 710,010 |
| 3 Aug 2006 | INR | 49.33 | 50.44 | 48.47 | 49.81 | 49.81 | -0.03 (-0.06%) | 613,265 |
| 2 Aug 2006 | INR | 50 | 51.99 | 48.02 | 49.84 | 49.84 | -0.13 (-0.26%) | 249,980 |
| 1 Aug 2006 | INR | 50 | 50.33 | 49.11 | 49.97 | 49.97 | -0.02 (-0.04%) | 460,508 |
