| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2006 | INR | 17.25 | 17.75 | 16.65 | 17.1 | 3.42 | +0.15 (+0.88%) | 10,723 |
| 1 Sep 2006 | INR | 18 | 18 | 16.5 | 16.95 | 3.39 | -0.45 (-2.59%) | 34,875 |
| 31 Aug 2006 | INR | 17.15 | 17.6 | 16.9 | 17.4 | 3.48 | +0.4 (+2.35%) | 52,443 |
| 30 Aug 2006 | INR | 17 | 17.6 | 17 | 17 | 3.4 | -0.6 (-3.41%) | 11,175 |
| 29 Aug 2006 | INR | 17.1 | 17.7 | 17.1 | 17.6 | 3.52 | +0.4 (+2.33%) | 45,991 |
| 28 Aug 2006 | INR | 17.2 | 17.5 | 16.8 | 17.2 | 3.44 | +0.05 (+0.29%) | 4,100 |
| 25 Aug 2006 | INR | 16.75 | 17.3 | 16.7 | 17.15 | 3.43 | +0.15 (+0.88%) | 11,782 |
| 24 Aug 2006 | INR | 17.2 | 17.5 | 17 | 17 | 3.4 | -0.1 (-0.58%) | 3,937 |
| 23 Aug 2006 | INR | 17.05 | 17.9 | 17.05 | 17.1 | 3.42 | -0.4 (-2.29%) | 7,995 |
| 22 Aug 2006 | INR | 17.8 | 18.25 | 17.05 | 17.5 | 3.5 | 0.0 (0.0%) | 37,773 |
| 21 Aug 2006 | INR | 17.5 | 18.25 | 17.2 | 17.5 | 3.5 | -0.35 (-1.96%) | 6,710 |
| 18 Aug 2006 | INR | 17.05 | 18.8 | 17.05 | 17.85 | 3.57 | -0.3 (-1.65%) | 18,990 |
| 17 Aug 2006 | INR | 18.5 | 18.9 | 18 | 18.15 | 3.63 | +0.15 (+0.83%) | 52,682 |
| 16 Aug 2006 | INR | 17.3 | 18 | 17.2 | 18 | 3.6 | +0.75 (+4.35%) | 35,526 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 17.25 | 3.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 18.05 | 18.1 | 16.7 | 17.25 | 3.45 | +0.6 (+3.60%) | 11,198 |
| 11 Aug 2006 | INR | 16 | 17.25 | 16 | 16.65 | 3.33 | +0.45 (+2.78%) | 23,751 |
| 10 Aug 2006 | INR | 17.95 | 17.95 | 16 | 16.2 | 3.24 | -0.25 (-1.52%) | 21,151 |
| 9 Aug 2006 | INR | 16.75 | 16.75 | 16 | 16.45 | 3.29 | +0.15 (+0.92%) | 6,715 |
| 8 Aug 2006 | INR | 15.5 | 16.5 | 14.9 | 16.3 | 3.26 | +1.3 (+8.67%) | 42,647 |
| 7 Aug 2006 | INR | 15.5 | 15.5 | 15 | 15 | 3 | -0.45 (-2.91%) | 2,910 |
| 4 Aug 2006 | INR | 16 | 16 | 15.2 | 15.45 | 3.09 | -0.3 (-1.90%) | 3,738 |
| 3 Aug 2006 | INR | 15.9 | 16 | 15.55 | 15.75 | 3.15 | -0.15 (-0.94%) | 9,005 |
| 2 Aug 2006 | INR | 15.3 | 16 | 15.3 | 15.9 | 3.18 | +0.1 (+0.63%) | 21,683 |
| 1 Aug 2006 | INR | 15.55 | 16 | 15.4 | 15.8 | 3.16 | -0.45 (-2.77%) | 6,280 |
| 31 Jul 2006 | INR | 16.75 | 16.75 | 15.8 | 16.25 | 3.25 | +0.3 (+1.88%) | 4,807 |
| 28 Jul 2006 | INR | 15.65 | 16.45 | 15.6 | 15.95 | 3.19 | +0.1 (+0.63%) | 5,105 |
| 27 Jul 2006 | INR | 16 | 16.75 | 15.6 | 15.85 | 3.17 | -0.15 (-0.94%) | 2,620 |
| 26 Jul 2006 | INR | 15.65 | 16.3 | 15.65 | 16 | 3.2 | +0.25 (+1.59%) | 6,785 |
| 25 Jul 2006 | INR | 16.05 | 16.05 | 15.6 | 15.75 | 3.15 | -0.05 (-0.32%) | 6,276 |
