| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2006 | INR | 380 | 381 | 372.9 | 374.7 | 187.35 | -4 (-1.06%) | 94,112 |
| 15 Sep 2006 | INR | 379 | 383.45 | 373.5 | 378.7 | 189.35 | +2.6 (+0.69%) | 108,750 |
| 14 Sep 2006 | INR | 375.9 | 382 | 373.05 | 376.1 | 188.05 | -0.8 (-0.21%) | 111,454 |
| 13 Sep 2006 | INR | 375 | 383.5 | 369.05 | 376.9 | 188.45 | +6.3 (+1.70%) | 121,294 |
| 12 Sep 2006 | INR | 358.95 | 372.4 | 350.5 | 370.6 | 185.3 | +13.3 (+3.72%) | 188,780 |
| 11 Sep 2006 | INR | 381.9 | 382 | 354.5 | 357.3 | 178.65 | -21.2 (-5.60%) | 76,972 |
| 8 Sep 2006 | INR | 377 | 385.95 | 377 | 378.5 | 189.25 | -0.05 (-0.01%) | 77,091 |
| 7 Sep 2006 | INR | 386 | 388.7 | 375 | 378.55 | 189.275 | -6.85 (-1.78%) | 172,828 |
| 6 Sep 2006 | INR | 380 | 389 | 370.25 | 385.4 | 192.7 | +10.35 (+2.76%) | 300,555 |
| 5 Sep 2006 | INR | 365.9 | 378.45 | 362.2 | 375.05 | 187.525 | +10.05 (+2.75%) | 118,280 |
| 4 Sep 2006 | INR | 367 | 369 | 363 | 365 | 182.5 | +1.1 (+0.30%) | 33,860 |
| 1 Sep 2006 | INR | 357 | 366 | 355 | 363.9 | 181.95 | +8.1 (+2.28%) | 50,962 |
| 31 Aug 2006 | INR | 373.8 | 374.5 | 353 | 355.8 | 177.9 | -13.25 (-3.59%) | 51,568 |
| 30 Aug 2006 | INR | 374 | 375.35 | 368 | 369.05 | 184.525 | -3.05 (-0.82%) | 73,785 |
| 29 Aug 2006 | INR | 374.9 | 379 | 370.3 | 372.1 | 186.05 | +1.7 (+0.46%) | 65,825 |
| 28 Aug 2006 | INR | 375 | 379 | 366 | 370.4 | 185.2 | -1.5 (-0.40%) | 36,271 |
| 25 Aug 2006 | INR | 367.1 | 377 | 366 | 371.9 | 185.95 | +6.5 (+1.78%) | 73,470 |
| 24 Aug 2006 | INR | 368 | 368 | 360 | 365.4 | 182.7 | -1.6 (-0.44%) | 22,172 |
| 23 Aug 2006 | INR | 355 | 373 | 355 | 367 | 183.5 | +2.1 (+0.58%) | 68,619 |
| 22 Aug 2006 | INR | 367 | 369.4 | 364 | 364.9 | 182.45 | +0.7 (+0.19%) | 30,768 |
| 21 Aug 2006 | INR | 361.1 | 367.4 | 361 | 364.2 | 182.1 | -0.8 (-0.22%) | 12,389 |
| 18 Aug 2006 | INR | 359.4 | 370 | 348.75 | 365 | 182.5 | -6.1 (-1.64%) | 15,264 |
| 17 Aug 2006 | INR | 375.25 | 376.85 | 362.05 | 371.1 | 185.55 | -0.85 (-0.23%) | 93,760 |
| 16 Aug 2006 | INR | 369.95 | 381.95 | 365.25 | 371.95 | 185.975 | +9.2 (+2.54%) | 90,384 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 362.75 | 181.375 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 362.85 | 371.45 | 360.5 | 362.75 | 181.375 | -0.1 (-0.03%) | 80,735 |
| 11 Aug 2006 | INR | 365.45 | 369 | 354.25 | 362.85 | 181.425 | +0.75 (+0.21%) | 136,038 |
| 10 Aug 2006 | INR | 357.45 | 364.8 | 353 | 362.1 | 181.05 | +6.1 (+1.71%) | 100,068 |
| 9 Aug 2006 | INR | 354.4 | 361 | 353.25 | 356 | 178 | +3.05 (+0.86%) | 64,327 |
| 8 Aug 2006 | INR | 347.85 | 354.5 | 347.85 | 352.95 | 176.475 | +7.85 (+2.27%) | 69,196 |
