| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2006 | INR | 40.45 | 41.5 | 39.9 | 40.1 | 40.1 | +0.5 (+1.26%) | 478,646 |
| 22 Sep 2006 | INR | 40.5 | 40.8 | 39.3 | 39.6 | 39.6 | -0.9 (-2.22%) | 257,136 |
| 21 Sep 2006 | INR | 40.45 | 42 | 40.25 | 40.5 | 40.5 | +0.05 (+0.12%) | 397,576 |
| 20 Sep 2006 | INR | 40.65 | 41.65 | 39.35 | 40.45 | 40.45 | 0.0 (0.0%) | 361,009 |
| 19 Sep 2006 | INR | 42 | 42.5 | 40.2 | 40.45 | 40.45 | -1.7 (-4.03%) | 332,944 |
| 18 Sep 2006 | INR | 43.7 | 43.95 | 41.65 | 42.15 | 42.15 | -1.1 (-2.54%) | 622,648 |
| 15 Sep 2006 | INR | 44.1 | 44.7 | 42.1 | 43.25 | 43.25 | -0.3 (-0.69%) | 1,610,553 |
| 14 Sep 2006 | INR | 39.4 | 44.75 | 39.3 | 43.55 | 43.55 | +4.25 (+10.81%) | 2,910,620 |
| 13 Sep 2006 | INR | 39 | 39.8 | 39 | 39.3 | 39.3 | +0.5 (+1.29%) | 227,325 |
| 12 Sep 2006 | INR | 39 | 39.2 | 37.1 | 38.8 | 38.8 | 0.0 (0.0%) | 264,087 |
| 11 Sep 2006 | INR | 41 | 41 | 38.1 | 38.8 | 38.8 | -1.7 (-4.20%) | 459,335 |
| 8 Sep 2006 | INR | 40.95 | 41 | 40 | 40.5 | 40.5 | -0.05 (-0.12%) | 312,009 |
| 7 Sep 2006 | INR | 41 | 41 | 39.75 | 40.55 | 40.55 | -0.4 (-0.98%) | 330,749 |
| 6 Sep 2006 | INR | 40.5 | 41.4 | 40.1 | 40.95 | 40.95 | +0.65 (+1.61%) | 1,085,258 |
| 5 Sep 2006 | INR | 38.7 | 41.25 | 37.3 | 40.3 | 40.3 | +2.35 (+6.19%) | 1,718,033 |
| 4 Sep 2006 | INR | 37.8 | 38.25 | 37.15 | 37.95 | 37.95 | +0.8 (+2.15%) | 261,627 |
| 1 Sep 2006 | INR | 37.25 | 38 | 37 | 37.15 | 37.15 | -0.15 (-0.40%) | 185,446 |
| 31 Aug 2006 | INR | 38.7 | 38.75 | 37.15 | 37.3 | 37.3 | -0.2 (-0.53%) | 232,861 |
| 30 Aug 2006 | INR | 30.7 | 39.5 | 30.7 | 37.5 | 37.5 | -0.85 (-2.22%) | 319,121 |
| 29 Aug 2006 | INR | 39 | 40.25 | 38.2 | 38.35 | 38.35 | -0.6 (-1.54%) | 319,002 |
| 28 Aug 2006 | INR | 38.45 | 39.9 | 37.75 | 38.95 | 38.95 | +1.15 (+3.04%) | 642,697 |
| 25 Aug 2006 | INR | 38 | 38.45 | 37.6 | 37.8 | 37.8 | +0.15 (+0.40%) | 133,860 |
| 24 Aug 2006 | INR | 37.8 | 38 | 36.6 | 37.65 | 37.65 | -0.05 (-0.13%) | 195,610 |
| 23 Aug 2006 | INR | 38.4 | 38.9 | 37.2 | 37.7 | 37.7 | -1 (-2.58%) | 217,050 |
| 22 Aug 2006 | INR | 39.2 | 39.75 | 38.45 | 38.7 | 38.7 | -0.1 (-0.26%) | 285,517 |
| 21 Aug 2006 | INR | 38 | 40.35 | 38 | 38.8 | 38.8 | +1.05 (+2.78%) | 511,776 |
| 18 Aug 2006 | INR | 37.65 | 38.45 | 37 | 37.75 | 37.75 | +0.1 (+0.27%) | 204,717 |
| 17 Aug 2006 | INR | 39.95 | 39.95 | 36.65 | 37.65 | 37.65 | -1.45 (-3.71%) | 600,430 |
| 16 Aug 2006 | INR | 40 | 41.75 | 38.6 | 39.1 | 39.1 | -0.75 (-1.88%) | 1,776,826 |
| 14 Aug 2006 | INR | 34.5 | 40.4 | 34.2 | 39.85 | 39.85 | +6.15 (+18.25%) | 3,058,314 |
