| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 294.4 | 295 | 286 | 289.15 | 289.15 | +0.75 (+0.26%) | 29,379 |
| 20 Sep 2006 | INR | 285 | 297.7 | 281 | 288.4 | 288.4 | +2.85 (+1.00%) | 81,146 |
| 19 Sep 2006 | INR | 291.15 | 291.95 | 285 | 285.55 | 285.55 | -2.4 (-0.83%) | 179,622 |
| 18 Sep 2006 | INR | 294.7 | 295.5 | 287 | 287.95 | 287.95 | -3.4 (-1.17%) | 23,493 |
| 15 Sep 2006 | INR | 291.65 | 293.1 | 287.5 | 291.35 | 291.35 | -1.4 (-0.48%) | 27,718 |
| 14 Sep 2006 | INR | 296 | 297.8 | 292 | 292.75 | 292.75 | -1.75 (-0.59%) | 68,160 |
| 13 Sep 2006 | INR | 299.95 | 301 | 292.5 | 294.5 | 294.5 | +0.9 (+0.31%) | 15,002 |
| 12 Sep 2006 | INR | 292.5 | 294.9 | 284 | 293.6 | 293.6 | +4.05 (+1.40%) | 22,963 |
| 11 Sep 2006 | INR | 302.95 | 302.95 | 286 | 289.55 | 289.55 | -10.45 (-3.48%) | 19,868 |
| 8 Sep 2006 | INR | 304 | 306 | 298.05 | 300 | 300 | -2.4 (-0.79%) | 15,028 |
| 7 Sep 2006 | INR | 307 | 309.9 | 301.6 | 302.4 | 302.4 | -6.85 (-2.22%) | 11,128 |
| 6 Sep 2006 | INR | 309.8 | 313.45 | 308 | 309.25 | 309.25 | +1.15 (+0.37%) | 79,337 |
| 5 Sep 2006 | INR | 305.35 | 314 | 304.05 | 308.1 | 308.1 | +6.65 (+2.21%) | 58,047 |
| 4 Sep 2006 | INR | 306.7 | 308.2 | 300 | 301.45 | 301.45 | -1.5 (-0.50%) | 31,536 |
| 1 Sep 2006 | INR | 294.95 | 309 | 292.2 | 302.95 | 302.95 | +10.65 (+3.64%) | 251,610 |
| 31 Aug 2006 | INR | 300.15 | 304.4 | 291.05 | 292.3 | 292.3 | -5.5 (-1.85%) | 12,008 |
| 30 Aug 2006 | INR | 300.1 | 309.4 | 295.15 | 297.8 | 297.8 | -4.2 (-1.39%) | 29,150 |
| 29 Aug 2006 | INR | 300.7 | 305 | 300 | 302 | 302 | +4.55 (+1.53%) | 9,692 |
| 28 Aug 2006 | INR | 300 | 300 | 294.05 | 297.45 | 297.45 | -0.55 (-0.18%) | 11,204 |
| 25 Aug 2006 | INR | 304.3 | 304.3 | 295.55 | 298 | 298 | -1.25 (-0.42%) | 28,129 |
| 24 Aug 2006 | INR | 295 | 300.9 | 288.1 | 299.25 | 299.25 | +4.5 (+1.53%) | 27,408 |
| 23 Aug 2006 | INR | 310.9 | 310.9 | 292 | 294.75 | 294.75 | -17.05 (-5.47%) | 57,015 |
| 22 Aug 2006 | INR | 309.4 | 316.9 | 306 | 311.8 | 311.8 | +5.6 (+1.83%) | 81,454 |
| 21 Aug 2006 | INR | 310 | 313.5 | 305 | 306.2 | 306.2 | -4.65 (-1.50%) | 23,238 |
| 18 Aug 2006 | INR | 308 | 316.95 | 308 | 310.85 | 310.85 | +0.9 (+0.29%) | 26,689 |
| 17 Aug 2006 | INR | 325 | 327 | 306.35 | 309.95 | 309.95 | -11.8 (-3.67%) | 471,095 |
| 16 Aug 2006 | INR | 315.65 | 326.75 | 312.35 | 321.75 | 321.75 | +11.85 (+3.82%) | 184,050 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 309.9 | 309.9 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 295.35 | 313.95 | 293 | 309.9 | 309.9 | +17.7 (+6.06%) | 86,663 |
| 11 Aug 2006 | INR | 297 | 297.9 | 290.2 | 292.2 | 292.2 | -2.05 (-0.70%) | 36,095 |
