| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2006 | INR | 155.05 | 156 | 152 | 152.95 | 76.475 | -1.55 (-1.00%) | 237,406 |
| 3 Oct 2006 | INR | 151.4 | 155.5 | 151.4 | 154.5 | 77.25 | +4.25 (+2.83%) | 328,806 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 150.25 | 75.125 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 153 | 156.5 | 148.5 | 150.25 | 75.125 | -1.15 (-0.76%) | 531,564 |
| 28 Sep 2006 | INR | 155.4 | 157.4 | 150.2 | 151.4 | 75.7 | -2.55 (-1.66%) | 343,144 |
| 27 Sep 2006 | INR | 159 | 159.4 | 153 | 153.95 | 76.975 | -3.6 (-2.28%) | 260,708 |
| 26 Sep 2006 | INR | 159 | 159.2 | 155.25 | 157.55 | 78.775 | +0.35 (+0.22%) | 198,308 |
| 25 Sep 2006 | INR | 161 | 161.25 | 156.15 | 157.2 | 78.6 | -2.4 (-1.50%) | 260,072 |
| 22 Sep 2006 | INR | 156.7 | 162.4 | 155.5 | 159.6 | 79.8 | +2.65 (+1.69%) | 784,756 |
| 21 Sep 2006 | INR | 156.5 | 158.8 | 154.2 | 156.95 | 78.475 | +1.95 (+1.26%) | 384,144 |
| 20 Sep 2006 | INR | 152.5 | 157 | 150.5 | 155 | 77.5 | +1.55 (+1.01%) | 280,066 |
| 19 Sep 2006 | INR | 163.8 | 164 | 150.5 | 153.45 | 76.725 | -9.15 (-5.63%) | 630,260 |
| 18 Sep 2006 | INR | 163.8 | 168.45 | 161.4 | 162.6 | 81.3 | +0.05 (+0.03%) | 782,472 |
| 15 Sep 2006 | INR | 158 | 166.95 | 157.2 | 162.55 | 81.275 | +6.4 (+4.10%) | 2,761,080 |
| 14 Sep 2006 | INR | 148.35 | 158.45 | 148.35 | 156.15 | 78.075 | +8.85 (+6.01%) | 1,097,954 |
| 13 Sep 2006 | INR | 148.7 | 150.25 | 146.6 | 147.3 | 73.65 | +1 (+0.68%) | 337,840 |
| 12 Sep 2006 | INR | 145.9 | 146.9 | 140.6 | 146.3 | 73.15 | +0.15 (+0.10%) | 343,498 |
| 11 Sep 2006 | INR | 150.2 | 153.3 | 143.9 | 146.15 | 73.075 | -3.1 (-2.08%) | 570,534 |
| 8 Sep 2006 | INR | 150 | 152.85 | 148 | 149.25 | 74.625 | -0.4 (-0.27%) | 282,884 |
| 7 Sep 2006 | INR | 149.3 | 153.4 | 145.15 | 149.65 | 74.825 | +0.15 (+0.10%) | 552,082 |
| 6 Sep 2006 | INR | 153.45 | 154.5 | 149 | 149.5 | 74.75 | -4 (-2.61%) | 457,852 |
| 5 Sep 2006 | INR | 151.4 | 156.4 | 150.15 | 153.5 | 76.75 | +3.1 (+2.06%) | 1,104,778 |
| 4 Sep 2006 | INR | 148.9 | 152 | 148.9 | 150.4 | 75.2 | +2.65 (+1.79%) | 428,046 |
| 1 Sep 2006 | INR | 149.45 | 150.85 | 146 | 147.75 | 73.875 | -0.9 (-0.61%) | 292,320 |
| 31 Aug 2006 | INR | 148.35 | 152.9 | 145.8 | 148.65 | 74.325 | +1.5 (+1.02%) | 958,150 |
| 30 Aug 2006 | INR | 146.8 | 148 | 141.15 | 147.15 | 73.575 | +1.35 (+0.93%) | 520,138 |
| 29 Aug 2006 | INR | 147.25 | 148 | 145.1 | 145.8 | 72.9 | -0.15 (-0.10%) | 385,288 |
| 28 Aug 2006 | INR | 143.25 | 148 | 140.2 | 145.95 | 72.975 | +3.75 (+2.64%) | 421,904 |
| 25 Aug 2006 | INR | 142.55 | 145 | 141.1 | 142.2 | 71.1 | -0.35 (-0.25%) | 325,132 |
| 24 Aug 2006 | INR | 138.25 | 143.5 | 136.1 | 142.55 | 71.275 | +4.1 (+2.96%) | 408,588 |
