| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 22.1 | 22.4 | 21.65 | 21.7 | 21.7 | -0.65 (-2.91%) | 1,570,593 |
| 21 Sep 2006 | INR | 21.6 | 22.9 | 21.55 | 22.35 | 22.35 | +0.85 (+3.95%) | 2,828,497 |
| 20 Sep 2006 | INR | 20.25 | 21.95 | 20.25 | 21.5 | 21.5 | +0.2 (+0.94%) | 2,574,174 |
| 19 Sep 2006 | INR | 21.95 | 22.3 | 21.25 | 21.3 | 21.3 | -0.55 (-2.52%) | 2,224,952 |
| 18 Sep 2006 | INR | 20.15 | 22.7 | 19.8 | 21.85 | 21.85 | +1.95 (+9.80%) | 5,807,385 |
| 15 Sep 2006 | INR | 19.9 | 20.2 | 19.65 | 19.9 | 19.9 | +0.05 (+0.25%) | 928,575 |
| 14 Sep 2006 | INR | 20.6 | 20.6 | 19.8 | 19.85 | 19.85 | -0.15 (-0.75%) | 1,380,543 |
| 13 Sep 2006 | INR | 19.8 | 20.7 | 19.65 | 20 | 20 | +0.35 (+1.78%) | 1,365,791 |
| 12 Sep 2006 | INR | 19.4 | 19.9 | 19.25 | 19.65 | 19.65 | +0.15 (+0.77%) | 791,789 |
| 11 Sep 2006 | INR | 19.7 | 19.75 | 19.3 | 19.5 | 19.5 | +0.05 (+0.26%) | 970,989 |
| 8 Sep 2006 | INR | 19.5 | 19.65 | 19.1 | 19.45 | 19.45 | +0.05 (+0.26%) | 498,265 |
| 7 Sep 2006 | INR | 19.5 | 19.6 | 19 | 19.4 | 19.4 | -0.2 (-1.02%) | 526,559 |
| 6 Sep 2006 | INR | 19.15 | 19.9 | 19.15 | 19.6 | 19.6 | +0.65 (+3.43%) | 1,642,088 |
| 5 Sep 2006 | INR | 19 | 19.3 | 18.95 | 18.95 | 18.95 | -0.1 (-0.52%) | 638,739 |
| 4 Sep 2006 | INR | 19.25 | 19.45 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 629,626 |
| 1 Sep 2006 | INR | 18.95 | 19.2 | 18.85 | 19.05 | 19.05 | +0.15 (+0.79%) | 872,809 |
| 31 Aug 2006 | INR | 19 | 19.15 | 18.65 | 18.9 | 18.9 | +0.15 (+0.80%) | 815,228 |
| 30 Aug 2006 | INR | 18.9 | 18.9 | 18.25 | 18.75 | 18.75 | +0.25 (+1.35%) | 706,163 |
| 29 Aug 2006 | INR | 18.5 | 18.75 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 317,428 |
| 28 Aug 2006 | INR | 18.85 | 18.85 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 249,402 |
| 25 Aug 2006 | INR | 18.8 | 19 | 18.55 | 18.6 | 18.6 | -0.05 (-0.27%) | 400,404 |
| 24 Aug 2006 | INR | 18.55 | 18.65 | 18.15 | 18.65 | 18.65 | +0.05 (+0.27%) | 405,126 |
| 23 Aug 2006 | INR | 19.5 | 19.5 | 18.5 | 18.6 | 18.6 | -0.4 (-2.11%) | 501,883 |
| 22 Aug 2006 | INR | 19 | 19.3 | 19 | 19 | 19 | 0.0 (0.0%) | 808,039 |
| 21 Aug 2006 | INR | 18.9 | 19.05 | 18.2 | 19 | 19 | +0.55 (+2.98%) | 598,110 |
| 18 Aug 2006 | INR | 18.4 | 18.6 | 18.1 | 18.45 | 18.45 | +0.05 (+0.27%) | 420,096 |
| 17 Aug 2006 | INR | 19.2 | 19.2 | 18.3 | 18.4 | 18.4 | -0.5 (-2.65%) | 653,213 |
| 16 Aug 2006 | INR | 18.9 | 19.8 | 18.3 | 18.9 | 18.9 | +0.65 (+3.56%) | 991,430 |
| 14 Aug 2006 | INR | 18.05 | 18.4 | 18 | 18.25 | 18.25 | +0.4 (+2.24%) | 645,586 |
| 11 Aug 2006 | INR | 17.95 | 18.25 | 17.5 | 17.85 | 17.85 | +0.05 (+0.28%) | 873,756 |
