| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 30.2 | 30.5 | 29.85 | 30.05 | 30.05 | +0.15 (+0.50%) | 1,023,690 |
| 20 Sep 2006 | INR | 29.5 | 30.15 | 29.1 | 29.9 | 29.9 | +0.55 (+1.87%) | 654,231 |
| 19 Sep 2006 | INR | 30.6 | 30.6 | 29.1 | 29.35 | 29.35 | -1.05 (-3.45%) | 981,128 |
| 18 Sep 2006 | INR | 30.6 | 31.4 | 30.3 | 30.4 | 30.4 | -0.2 (-0.65%) | 644,161 |
| 15 Sep 2006 | INR | 31 | 31.2 | 29.9 | 30.6 | 30.6 | 0.0 (0.0%) | 1,080,672 |
| 14 Sep 2006 | INR | 30.8 | 31.6 | 30.6 | 30.6 | 30.6 | +0.05 (+0.16%) | 1,075,363 |
| 13 Sep 2006 | INR | 31 | 31.25 | 30.3 | 30.55 | 30.55 | +0.2 (+0.66%) | 850,547 |
| 12 Sep 2006 | INR | 29.5 | 30.75 | 28.9 | 30.35 | 30.35 | +0.6 (+2.02%) | 1,857,303 |
| 11 Sep 2006 | INR | 32 | 32.15 | 29.45 | 29.75 | 29.75 | -2 (-6.30%) | 2,106,931 |
| 8 Sep 2006 | INR | 31.6 | 32.45 | 31.25 | 31.75 | 31.75 | +0.55 (+1.76%) | 3,210,627 |
| 7 Sep 2006 | INR | 30.95 | 31.6 | 30.9 | 31.2 | 31.2 | -0.45 (-1.42%) | 2,370,768 |
| 6 Sep 2006 | INR | 31.5 | 32.25 | 31.2 | 31.65 | 31.65 | +0.65 (+2.10%) | 8,519,380 |
| 5 Sep 2006 | INR | 28 | 31.55 | 28 | 31 | 31 | +2.2 (+7.64%) | 6,619,086 |
| 4 Sep 2006 | INR | 28.7 | 29.4 | 28.4 | 28.8 | 28.8 | +0.25 (+0.88%) | 7,197,665 |
| 1 Sep 2006 | INR | 26.2 | 28.75 | 26 | 28.55 | 28.55 | +2.35 (+8.97%) | 2,712,589 |
| 31 Aug 2006 | INR | 26.55 | 26.85 | 25.55 | 26.2 | 26.2 | -0.15 (-0.57%) | 2,133,049 |
| 30 Aug 2006 | INR | 26.75 | 26.75 | 26.05 | 26.35 | 26.35 | -0.35 (-1.31%) | 1,249,045 |
| 29 Aug 2006 | INR | 26.85 | 27.1 | 26.35 | 26.7 | 26.7 | -0.3 (-1.11%) | 523,097 |
| 28 Aug 2006 | INR | 26.5 | 27.15 | 26.5 | 27 | 27 | +0.3 (+1.12%) | 501,555 |
| 25 Aug 2006 | INR | 26.95 | 26.95 | 26 | 26.7 | 26.7 | -0.25 (-0.93%) | 392,972 |
| 24 Aug 2006 | INR | 25.5 | 26.95 | 24.9 | 26.95 | 26.95 | +1.4 (+5.48%) | 1,189,833 |
| 23 Aug 2006 | INR | 26.3 | 26.7 | 25.45 | 25.55 | 25.55 | -0.95 (-3.58%) | 648,436 |
| 22 Aug 2006 | INR | 26.8 | 26.8 | 26.4 | 26.5 | 26.5 | -0.1 (-0.38%) | 1,874,683 |
| 21 Aug 2006 | INR | 26.9 | 26.9 | 26.3 | 26.6 | 26.6 | -0.25 (-0.93%) | 835,826 |
| 18 Aug 2006 | INR | 27.25 | 27.25 | 26.65 | 26.85 | 26.85 | -0.15 (-0.56%) | 484,982 |
| 17 Aug 2006 | INR | 27.35 | 27.4 | 26.75 | 27 | 27 | -0.25 (-0.92%) | 2,680,113 |
| 16 Aug 2006 | INR | 27.1 | 27.6 | 27 | 27.25 | 27.25 | +0.25 (+0.93%) | 2,968,322 |
| 14 Aug 2006 | INR | 26.65 | 27 | 26.55 | 27 | 27 | +0.5 (+1.89%) | 3,118,983 |
| 11 Aug 2006 | INR | 26.15 | 26.65 | 26.15 | 26.5 | 26.5 | +0.45 (+1.73%) | 3,484,774 |
| 10 Aug 2006 | INR | 26 | 26.1 | 25.65 | 26.05 | 26.05 | +0.25 (+0.97%) | 954,778 |
