| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | INR | 15.75 | 16.45 | 15.6 | 16.45 | 16.45 | +0.85 (+5.45%) | 37,256 |
| 26 Sep 2006 | INR | 16.25 | 16.8 | 15.6 | 15.6 | 15.6 | -0.4 (-2.50%) | 24,314 |
| 25 Sep 2006 | INR | 16.45 | 17.25 | 16 | 16 | 16 | -0.5 (-3.03%) | 22,619 |
| 22 Sep 2006 | INR | 16.4 | 17.15 | 15.65 | 16.5 | 16.5 | +0.2 (+1.23%) | 32,355 |
| 21 Sep 2006 | INR | 14.85 | 16.3 | 14.85 | 16.3 | 16.3 | +0.85 (+5.50%) | 19,710 |
| 20 Sep 2006 | INR | 15.3 | 16.15 | 15.25 | 15.45 | 15.45 | +0.2 (+1.31%) | 13,011 |
| 19 Sep 2006 | INR | 16 | 16.3 | 15.25 | 15.25 | 15.25 | -0.9 (-5.57%) | 10,866 |
| 18 Sep 2006 | INR | 16.5 | 16.9 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 19,548 |
| 15 Sep 2006 | INR | 16.9 | 16.9 | 16.15 | 16.3 | 16.3 | -0.7 (-4.12%) | 25,932 |
| 14 Sep 2006 | INR | 18 | 18.3 | 17 | 17 | 17 | -0.85 (-4.76%) | 35,153 |
| 13 Sep 2006 | INR | 17.9 | 18.05 | 17.3 | 17.85 | 17.85 | +0.75 (+4.39%) | 65,229 |
| 12 Sep 2006 | INR | 17.1 | 17.25 | 15 | 17.1 | 17.1 | +1.45 (+9.27%) | 88,083 |
| 11 Sep 2006 | INR | 13.5 | 15.7 | 13.4 | 15.65 | 15.65 | +1.35 (+9.44%) | 64,474 |
| 8 Sep 2006 | INR | 14.5 | 14.5 | 13.35 | 14.3 | 14.3 | +0.3 (+2.14%) | 19,853 |
| 7 Sep 2006 | INR | 13.4 | 14.5 | 13.4 | 14 | 14 | 0.0 (0.0%) | 21,944 |
| 6 Sep 2006 | INR | 14.15 | 14.15 | 13.35 | 14 | 14 | +0.7 (+5.26%) | 25,171 |
| 5 Sep 2006 | INR | 13.1 | 13.5 | 13.05 | 13.3 | 13.3 | -0.15 (-1.12%) | 7,062 |
| 4 Sep 2006 | INR | 13.3 | 13.5 | 13.2 | 13.45 | 13.45 | +0.15 (+1.13%) | 3,553 |
| 1 Sep 2006 | INR | 13.35 | 13.7 | 13.15 | 13.3 | 13.3 | +0.05 (+0.38%) | 6,767 |
| 31 Aug 2006 | INR | 13.75 | 13.8 | 13.25 | 13.25 | 13.25 | -0.35 (-2.57%) | 12,932 |
| 30 Aug 2006 | INR | 13.2 | 13.6 | 13 | 13.6 | 13.6 | +0.45 (+3.42%) | 20,045 |
| 29 Aug 2006 | INR | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | +0.05 (+0.38%) | 6,271 |
| 28 Aug 2006 | INR | 13.1 | 13.5 | 13.05 | 13.1 | 13.1 | -0.15 (-1.13%) | 7,962 |
| 25 Aug 2006 | INR | 13.05 | 13.5 | 13.05 | 13.25 | 13.25 | -0.2 (-1.49%) | 6,414 |
| 24 Aug 2006 | INR | 13 | 13.45 | 12.95 | 13.45 | 13.45 | +0.3 (+2.28%) | 7,703 |
| 23 Aug 2006 | INR | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | -0.3 (-2.23%) | 6,864 |
| 22 Aug 2006 | INR | 13.1 | 13.9 | 13.1 | 13.45 | 13.45 | +0.15 (+1.13%) | 14,790 |
| 21 Aug 2006 | INR | 13.75 | 13.75 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 5,329 |
| 18 Aug 2006 | INR | 13.95 | 14 | 13.3 | 13.4 | 13.4 | -0.3 (-2.19%) | 6,026 |
| 17 Aug 2006 | INR | 14.05 | 14.25 | 13.5 | 13.7 | 13.7 | -0.2 (-1.44%) | 13,690 |
