| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | INR | 17.0533 | 18.3467 | 17 | 17.8 | 17.8 | +0.6 (+3.49%) | 109,493 |
| 26 Sep 2006 | INR | 16.8533 | 17.2533 | 16.8533 | 17.2 | 17.2 | +0.253 (+1.49%) | 26,203 |
| 25 Sep 2006 | INR | 17.5067 | 17.5067 | 16.9067 | 16.9467 | 16.9467 | -0.16 (-0.94%) | 31,813 |
| 22 Sep 2006 | INR | 17.4533 | 17.4533 | 17 | 17.1067 | 17.1067 | -0.24 (-1.38%) | 61,654 |
| 21 Sep 2006 | INR | 17.2533 | 17.4 | 17.1467 | 17.3467 | 17.3467 | +0.093 (+0.54%) | 31,714 |
| 20 Sep 2006 | INR | 17 | 17.6 | 17 | 17.2533 | 17.2533 | +0.253 (+1.49%) | 47,894 |
| 19 Sep 2006 | INR | 16.8533 | 17.1467 | 16.8533 | 17 | 17 | +0.053 (+0.31%) | 22,175 |
| 18 Sep 2006 | INR | 16.9467 | 17.1067 | 16.5467 | 16.9467 | 16.9467 | +0.093 (+0.55%) | 17,989 |
| 15 Sep 2006 | INR | 16.5067 | 16.9467 | 16.5067 | 16.8533 | 16.8533 | -0.093 (-0.55%) | 21,333 |
| 14 Sep 2006 | INR | 16.8 | 17.1067 | 16.8 | 16.9467 | 16.9467 | +0.147 (+0.87%) | 15,105 |
| 13 Sep 2006 | INR | 14.1067 | 17.1067 | 14.1067 | 16.8 | 16.8 | -0.147 (-0.87%) | 10,933 |
| 12 Sep 2006 | INR | 16.5067 | 17.1067 | 16.5067 | 16.9467 | 16.9467 | -0.053 (-0.31%) | 23,666 |
| 11 Sep 2006 | INR | 17 | 17.3067 | 16.9467 | 17 | 17 | -0.053 (-0.31%) | 40,507 |
| 8 Sep 2006 | INR | 16.5467 | 17.2 | 16.5467 | 17.0533 | 17.0533 | +0.147 (+0.87%) | 22,335 |
| 7 Sep 2006 | INR | 16.7067 | 17.0533 | 16.7067 | 16.9067 | 16.9067 | -0.147 (-0.86%) | 20,390 |
| 6 Sep 2006 | INR | 17.3467 | 17.3467 | 16.6 | 17.0533 | 17.0533 | +0.253 (+1.51%) | 20,221 |
| 5 Sep 2006 | INR | 17.9467 | 17.9467 | 16.6533 | 16.8 | 16.8 | +0.147 (+0.88%) | 16,991 |
| 4 Sep 2006 | INR | 16.8533 | 17.2533 | 16.5067 | 16.6533 | 16.6533 | -0.347 (-2.04%) | 17,018 |
| 1 Sep 2006 | INR | 17.1067 | 17.1067 | 16.8 | 17 | 17 | +0.093 (+0.55%) | 11,117 |
| 31 Aug 2006 | INR | 17.9467 | 17.9467 | 16.6 | 16.9067 | 16.9067 | -0.44 (-2.54%) | 33,547 |
| 30 Aug 2006 | INR | 16.7467 | 17.5067 | 16.7467 | 17.3467 | 17.3467 | +0.24 (+1.40%) | 32,666 |
| 29 Aug 2006 | INR | 17.3467 | 17.3467 | 16.8 | 17.1067 | 17.1067 | +0.107 (+0.63%) | 26,447 |
| 28 Aug 2006 | INR | 17.3067 | 17.3067 | 16.6 | 17 | 17 | +0.293 (+1.76%) | 17,999 |
| 25 Aug 2006 | INR | 16.1067 | 16.9467 | 16.1067 | 16.7067 | 16.7067 | +0.307 (+1.87%) | 24,597 |
| 24 Aug 2006 | INR | 16.5067 | 16.6533 | 16.4 | 16.4 | 16.4 | -0.2 (-1.20%) | 3,242 |
| 23 Aug 2006 | INR | 16.2533 | 16.8 | 16.2533 | 16.6 | 16.6 | -0.147 (-0.88%) | 13,513 |
| 22 Aug 2006 | INR | 16.1067 | 17 | 16.1067 | 16.7467 | 16.7467 | -0.053 (-0.32%) | 17,021 |
| 21 Aug 2006 | INR | 16.4 | 16.9067 | 16.4 | 16.8 | 16.8 | -0.107 (-0.63%) | 16,371 |
| 18 Aug 2006 | INR | 16.6533 | 17.2533 | 16.6 | 16.9067 | 16.9067 | 0.0 (0.0%) | 17,583 |
| 17 Aug 2006 | INR | 15.7467 | 17.3067 | 15.7467 | 16.9067 | 16.9067 | -0.04 (-0.24%) | 24,037 |
