| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | INR | 26.35 | 27 | 25.9 | 26.25 | 26.25 | +0.25 (+0.96%) | 20,268 |
| 26 Sep 2006 | INR | 26 | 26.2 | 25.5 | 26 | 26 | +0.6 (+2.36%) | 27,007 |
| 25 Sep 2006 | INR | 25.8 | 26.45 | 25.1 | 25.4 | 25.4 | -0.35 (-1.36%) | 56,529 |
| 22 Sep 2006 | INR | 25.4 | 26 | 25.4 | 25.75 | 25.75 | 0.0 (0.0%) | 15,370 |
| 21 Sep 2006 | INR | 26.45 | 26.45 | 25.75 | 25.75 | 25.75 | 0.0 (0.0%) | 12,372 |
| 20 Sep 2006 | INR | 25 | 26.1 | 25 | 25.75 | 25.75 | -0.5 (-1.90%) | 8,235 |
| 19 Sep 2006 | INR | 25.35 | 26.5 | 25.25 | 26.25 | 26.25 | +0.15 (+0.57%) | 23,725 |
| 18 Sep 2006 | INR | 27.4 | 27.4 | 25.2 | 26.1 | 26.1 | -0.4 (-1.51%) | 22,889 |
| 15 Sep 2006 | INR | 26.5 | 27.05 | 26.4 | 26.5 | 26.5 | -0.6 (-2.21%) | 70,615 |
| 14 Sep 2006 | INR | 26.95 | 27.4 | 26.5 | 27.1 | 27.1 | 0.0 (0.0%) | 37,108 |
| 13 Sep 2006 | INR | 27.05 | 27.55 | 26.95 | 27.1 | 27.1 | 0.0 (0.0%) | 18,111 |
| 12 Sep 2006 | INR | 26.7 | 27.2 | 26.7 | 27.1 | 27.1 | +0.3 (+1.12%) | 24,717 |
| 11 Sep 2006 | INR | 28.35 | 28.35 | 26.75 | 26.8 | 26.8 | -1.5 (-5.30%) | 69,277 |
| 8 Sep 2006 | INR | 27.05 | 28.4 | 27.05 | 28.3 | 28.3 | +0.05 (+0.18%) | 61,046 |
| 7 Sep 2006 | INR | 26.2 | 28.3 | 26.2 | 28.25 | 28.25 | +1 (+3.67%) | 82,164 |
| 6 Sep 2006 | INR | 27.1 | 27.5 | 27 | 27.25 | 27.25 | 0.0 (0.0%) | 37,550 |
| 5 Sep 2006 | INR | 27.1 | 27.6 | 26.75 | 27.25 | 27.25 | -0.2 (-0.73%) | 58,282 |
| 4 Sep 2006 | INR | 27.7 | 27.8 | 27.1 | 27.45 | 27.45 | +0.2 (+0.73%) | 83,081 |
| 1 Sep 2006 | INR | 27.95 | 27.95 | 26.7 | 27.25 | 27.25 | -0.1 (-0.37%) | 75,991 |
| 31 Aug 2006 | INR | 28.1 | 28.35 | 27 | 27.35 | 27.35 | -1 (-3.53%) | 114,798 |
| 30 Aug 2006 | INR | 27 | 28.4 | 26.35 | 28.35 | 28.35 | +2.15 (+8.21%) | 262,859 |
| 29 Aug 2006 | INR | 26.35 | 27 | 25.6 | 26.2 | 26.2 | +0.2 (+0.77%) | 169,089 |
| 28 Aug 2006 | INR | 25.8 | 26 | 24.7 | 26 | 26 | +1.05 (+4.21%) | 101,735 |
| 25 Aug 2006 | INR | 21.75 | 24.95 | 21.75 | 24.95 | 24.95 | +2.4 (+10.64%) | 82,771 |
| 24 Aug 2006 | INR | 22.1 | 22.8 | 21.5 | 22.55 | 22.55 | -0.25 (-1.10%) | 14,409 |
| 23 Aug 2006 | INR | 23.25 | 23.25 | 22.3 | 22.8 | 22.8 | -0.2 (-0.87%) | 13,169 |
| 22 Aug 2006 | INR | 24 | 24 | 22.8 | 23 | 23 | -0.15 (-0.65%) | 19,577 |
| 21 Aug 2006 | INR | 22 | 23.15 | 21.95 | 23.15 | 23.15 | +0.15 (+0.65%) | 28,001 |
| 18 Aug 2006 | INR | 23.5 | 23.5 | 22.8 | 23 | 23 | -0.4 (-1.71%) | 23,428 |
| 17 Aug 2006 | INR | 23.5 | 23.5 | 23.05 | 23.4 | 23.4 | 0.0 (0.0%) | 32,961 |
