| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2006 | INR | 18.9 | 19.2 | 18.6 | 18.95 | 18.95 | -0.2 (-1.04%) | 14,348 |
| 19 Oct 2006 | INR | 19.1 | 19.25 | 18.55 | 19.15 | 19.15 | +0.05 (+0.26%) | 19,160 |
| 18 Oct 2006 | INR | 19.9 | 19.9 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 11,510 |
| 17 Oct 2006 | INR | 19.4 | 20.3 | 19.3 | 19.4 | 19.4 | -0.9 (-4.43%) | 39,383 |
| 16 Oct 2006 | INR | 19.2 | 22.3 | 19.2 | 20.3 | 20.3 | +1.3 (+6.84%) | 164,797 |
| 13 Oct 2006 | INR | 19.1 | 19.3 | 18.75 | 19 | 19 | +0.15 (+0.80%) | 19,503 |
| 12 Oct 2006 | INR | 18.8 | 19 | 18.6 | 18.85 | 18.85 | +0.25 (+1.34%) | 7,896 |
| 11 Oct 2006 | INR | 18.8 | 19.15 | 18.6 | 18.6 | 18.6 | -0.4 (-2.11%) | 15,741 |
| 10 Oct 2006 | INR | 19.7 | 19.7 | 18.7 | 19 | 19 | +0.1 (+0.53%) | 9,735 |
| 9 Oct 2006 | INR | 18.85 | 19.3 | 18.7 | 18.9 | 18.9 | -0.1 (-0.53%) | 15,696 |
| 6 Oct 2006 | INR | 19.05 | 19.3 | 18.8 | 19 | 19 | -0.05 (-0.26%) | 13,225 |
| 5 Oct 2006 | INR | 19.5 | 19.8 | 18.85 | 19.05 | 19.05 | +0.2 (+1.06%) | 61,968 |
| 4 Oct 2006 | INR | 19.05 | 19.05 | 18.7 | 18.85 | 18.85 | -0.05 (-0.26%) | 14,052 |
| 3 Oct 2006 | INR | 19.7 | 19.75 | 18.8 | 18.9 | 18.9 | -0.05 (-0.26%) | 14,434 |
| 29 Sep 2006 | INR | 19.1 | 19.75 | 18.85 | 18.95 | 18.95 | -0.05 (-0.26%) | 19,718 |
| 28 Sep 2006 | INR | 19 | 19.6 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 28,820 |
| 27 Sep 2006 | INR | 21 | 21 | 18.6 | 18.7 | 18.7 | -0.8 (-4.10%) | 42,740 |
| 26 Sep 2006 | INR | 18.75 | 20.45 | 18.35 | 19.5 | 19.5 | +0.9 (+4.84%) | 83,047 |
| 25 Sep 2006 | INR | 18.9 | 19 | 18.35 | 18.6 | 18.6 | -0.15 (-0.80%) | 18,650 |
| 22 Sep 2006 | INR | 19 | 19.3 | 18.6 | 18.75 | 18.75 | -0.25 (-1.32%) | 26,614 |
| 21 Sep 2006 | INR | 18.9 | 19.6 | 18.6 | 19 | 19 | -0.25 (-1.30%) | 29,865 |
| 20 Sep 2006 | INR | 19.95 | 19.95 | 18.55 | 19.25 | 19.25 | 0.0 (0.0%) | 28,463 |
| 19 Sep 2006 | INR | 19.65 | 19.9 | 19.2 | 19.25 | 19.25 | -0.55 (-2.78%) | 23,415 |
| 18 Sep 2006 | INR | 20.35 | 20.5 | 19.75 | 19.8 | 19.8 | +0.3 (+1.54%) | 39,866 |
| 15 Sep 2006 | INR | 20.3 | 20.3 | 19.5 | 19.5 | 19.5 | -0.4 (-2.01%) | 13,358 |
| 14 Sep 2006 | INR | 20.4 | 20.5 | 19.5 | 19.9 | 19.9 | -0.25 (-1.24%) | 34,214 |
| 13 Sep 2006 | INR | 20.45 | 20.9 | 20 | 20.15 | 20.15 | +0.35 (+1.77%) | 30,031 |
| 12 Sep 2006 | INR | 20.3 | 20.6 | 19.35 | 19.8 | 19.8 | -0.25 (-1.25%) | 75,068 |
| 11 Sep 2006 | INR | 21.25 | 21.3 | 19 | 20.05 | 20.05 | -0.95 (-4.52%) | 73,096 |
| 8 Sep 2006 | INR | 21.6 | 21.6 | 20.85 | 21 | 21 | -0.2 (-0.94%) | 58,066 |
