| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2006 | INR | 46 | 50 | 46 | 47.99 | 47.99 | +1.62 (+3.49%) | 316,905 |
| 18 Sep 2006 | INR | 46.04 | 46.5 | 46.04 | 46.37 | 46.37 | +0.08 (+0.17%) | 50,145 |
| 15 Sep 2006 | INR | 45.89 | 46.77 | 45.84 | 46.29 | 46.29 | -0.03 (-0.06%) | 38,305 |
| 14 Sep 2006 | INR | 46 | 46.42 | 45.7 | 46.32 | 46.32 | +0.04 (+0.09%) | 50,990 |
| 13 Sep 2006 | INR | 46.49 | 46.5 | 45.65 | 46.28 | 46.28 | -0.02 (-0.04%) | 65,495 |
| 12 Sep 2006 | INR | 45.8 | 46.59 | 45.06 | 46.3 | 46.3 | -0.14 (-0.30%) | 44,065 |
| 11 Sep 2006 | INR | 46.01 | 46.8 | 46.01 | 46.44 | 46.44 | +0.55 (+1.20%) | 75,620 |
| 8 Sep 2006 | INR | 45.81 | 46.57 | 45.2 | 45.89 | 45.89 | -0.54 (-1.16%) | 45,175 |
| 7 Sep 2006 | INR | 45 | 47 | 45 | 46.43 | 46.43 | +0.95 (+2.09%) | 44,090 |
| 6 Sep 2006 | INR | 45.82 | 46.78 | 45.4 | 45.48 | 45.48 | -1.19 (-2.55%) | 29,040 |
| 5 Sep 2006 | INR | 46.25 | 47.1 | 45.21 | 46.67 | 46.67 | +0.56 (+1.21%) | 198,825 |
| 4 Sep 2006 | INR | 45.2 | 46.8 | 44.05 | 46.11 | 46.11 | +0.92 (+2.04%) | 161,775 |
| 1 Sep 2006 | INR | 45.3 | 46 | 45 | 45.19 | 45.19 | +0.39 (+0.87%) | 24,450 |
| 31 Aug 2006 | INR | 47.22 | 47.22 | 44 | 44.8 | 44.8 | -2.25 (-4.78%) | 68,690 |
| 30 Aug 2006 | INR | 46.22 | 47.8 | 46.2 | 47.05 | 47.05 | +0.58 (+1.25%) | 2,459,345 |
| 29 Aug 2006 | INR | 46 | 46.65 | 45.76 | 46.47 | 46.47 | +0.36 (+0.78%) | 603,385 |
| 28 Aug 2006 | INR | 46.6 | 47 | 45.21 | 46.11 | 46.11 | +0.07 (+0.15%) | 44,995 |
| 25 Aug 2006 | INR | 45.55 | 46.39 | 45.55 | 46.04 | 46.04 | +0.6 (+1.32%) | 44,735 |
| 24 Aug 2006 | INR | 45.8 | 45.82 | 44.61 | 45.44 | 45.44 | -0.94 (-2.03%) | 71,735 |
| 23 Aug 2006 | INR | 46.7 | 47 | 46 | 46.38 | 46.38 | -0.25 (-0.54%) | 47,760 |
| 22 Aug 2006 | INR | 46.4 | 46.86 | 45.52 | 46.63 | 46.63 | +0.19 (+0.41%) | 32,740 |
| 21 Aug 2006 | INR | 46.57 | 47.56 | 46.18 | 46.44 | 46.44 | -0.13 (-0.28%) | 55,780 |
| 18 Aug 2006 | INR | 46.8 | 47.4 | 45.2 | 46.57 | 46.57 | +0.45 (+0.98%) | 608,785 |
| 17 Aug 2006 | INR | 47 | 47 | 44.1 | 46.12 | 46.12 | -0.5 (-1.07%) | 567,680 |
| 16 Aug 2006 | INR | 44 | 46.78 | 44 | 46.62 | 46.62 | +1.16 (+2.55%) | 92,730 |
| 14 Aug 2006 | INR | 41.99 | 45.8 | 41.99 | 45.46 | 45.46 | +1.15 (+2.60%) | 76,715 |
| 11 Aug 2006 | INR | 43.38 | 44.8 | 43 | 44.31 | 44.31 | +1.26 (+2.93%) | 67,790 |
| 10 Aug 2006 | INR | 42.98 | 43.34 | 42.45 | 43.05 | 43.05 | +0.75 (+1.77%) | 33,855 |
| 9 Aug 2006 | INR | 41 | 42.4 | 41 | 42.3 | 42.3 | +0.05 (+0.12%) | 535,745 |
| 8 Aug 2006 | INR | 41.41 | 42.56 | 41.41 | 42.25 | 42.25 | +0.24 (+0.57%) | 37,195 |
