| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 264.5 | 265 | 261.525 | 262.5 | 525 | -0.425 (-0.16%) | 8,542 |
| 27 Sep 2006 | INR | 267.35 | 267.35 | 260 | 262.925 | 525.85 | -0.25 (-0.09%) | 9,944 |
| 26 Sep 2006 | INR | 265 | 271 | 262.5 | 263.175 | 526.35 | -2.825 (-1.06%) | 8,349 |
| 25 Sep 2006 | INR | 263.5 | 273 | 257.5 | 266 | 532 | +3.175 (+1.21%) | 19,860 |
| 22 Sep 2006 | INR | 267.85 | 270 | 261.5 | 262.825 | 525.65 | -5.275 (-1.97%) | 6,766 |
| 21 Sep 2006 | INR | 276.35 | 276.35 | 267.5 | 268.1 | 536.2 | -3.55 (-1.31%) | 16,226 |
| 20 Sep 2006 | INR | 280 | 288.5 | 270.575 | 271.65 | 543.3 | -5.55 (-2.00%) | 17,471 |
| 19 Sep 2006 | INR | 284 | 284 | 275 | 277.2 | 554.4 | -13.8 (-4.74%) | 17,655 |
| 18 Sep 2006 | INR | 291.85 | 292.5 | 288.525 | 291 | 582 | +2.975 (+1.03%) | 8,988 |
| 15 Sep 2006 | INR | 293 | 293.225 | 286 | 288.025 | 576.05 | -4.875 (-1.66%) | 6,132 |
| 14 Sep 2006 | INR | 292.5 | 295.5 | 290.25 | 292.9 | 585.8 | +1.6 (+0.55%) | 14,600 |
| 13 Sep 2006 | INR | 286.2 | 293.475 | 282.75 | 291.3 | 582.6 | +11.225 (+4.01%) | 12,772 |
| 12 Sep 2006 | INR | 283.85 | 284.75 | 277.5 | 280.075 | 560.15 | -1.8 (-0.64%) | 13,345 |
| 11 Sep 2006 | INR | 293.4 | 295 | 277.775 | 281.875 | 563.75 | -8.95 (-3.08%) | 16,705 |
| 8 Sep 2006 | INR | 285 | 292.8 | 285 | 290.825 | 581.65 | +6.55 (+2.30%) | 37,035 |
| 7 Sep 2006 | INR | 283.175 | 287 | 279.5 | 284.275 | 568.55 | +1.575 (+0.56%) | 17,161 |
| 6 Sep 2006 | INR | 285 | 291.5 | 281.75 | 282.7 | 565.4 | +0.425 (+0.15%) | 28,130 |
| 5 Sep 2006 | INR | 286 | 287.425 | 281 | 282.275 | 564.55 | -3.05 (-1.07%) | 14,957 |
| 4 Sep 2006 | INR | 287 | 292.45 | 283.125 | 285.325 | 570.65 | -0.375 (-0.13%) | 29,155 |
| 1 Sep 2006 | INR | 298.5 | 298.5 | 274 | 285.7 | 571.4 | -12.025 (-4.04%) | 202,331 |
| 31 Aug 2006 | INR | 313.05 | 318.7 | 295.5 | 297.725 | 595.45 | -13.825 (-4.44%) | 91,178 |
| 30 Aug 2006 | INR | 250 | 314 | 250 | 311.55 | 623.1 | +15.9 (+5.38%) | 77,492 |
| 29 Aug 2006 | INR | 305.75 | 312.95 | 293 | 295.65 | 591.3 | -10.125 (-3.31%) | 98,007 |
| 28 Aug 2006 | INR | 298.85 | 313.45 | 297.5 | 305.775 | 611.55 | +9.625 (+3.25%) | 88,745 |
| 25 Aug 2006 | INR | 286.45 | 299.4 | 283.525 | 296.15 | 592.3 | +15.625 (+5.57%) | 69,539 |
| 24 Aug 2006 | INR | 272.5 | 285 | 268.55 | 280.525 | 561.05 | +8.125 (+2.98%) | 52,916 |
| 23 Aug 2006 | INR | 288.5 | 289.5 | 268.05 | 272.4 | 544.8 | -15.425 (-5.36%) | 18,065 |
| 22 Aug 2006 | INR | 282.5 | 292.5 | 282.5 | 287.825 | 575.65 | +9.775 (+3.52%) | 55,961 |
| 21 Aug 2006 | INR | 278.85 | 285.5 | 276 | 278.05 | 556.1 | +3.6 (+1.31%) | 60,908 |
| 18 Aug 2006 | INR | 273.125 | 280 | 270 | 274.45 | 548.9 | +5.375 (+2.00%) | 15,919 |
