| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 1,067 | 1,087 | 1,061 | 1,079.3 | 1,079.3 | +10.7 (+1.00%) | 63,862 |
| 21 Sep 2006 | INR | 1,055 | 1,077 | 1,051 | 1,068.6 | 1,068.6 | +20.4 (+1.95%) | 71,080 |
| 20 Sep 2006 | INR | 1,040 | 1,058 | 1,030 | 1,048.2 | 1,048.2 | +4.8 (+0.46%) | 63,499 |
| 19 Sep 2006 | INR | 1,073.8 | 1,081.9 | 1,031.15 | 1,043.4 | 1,043.4 | -24.05 (-2.25%) | 52,101 |
| 18 Sep 2006 | INR | 1,084.9 | 1,084.9 | 1,062 | 1,067.45 | 1,067.45 | -9.2 (-0.85%) | 39,678 |
| 15 Sep 2006 | INR | 1,065 | 1,088 | 1,052.05 | 1,076.65 | 1,076.65 | +14.25 (+1.34%) | 77,493 |
| 14 Sep 2006 | INR | 1,082.9 | 1,090 | 1,060 | 1,062.4 | 1,062.4 | -10.5 (-0.98%) | 80,084 |
| 13 Sep 2006 | INR | 1,070 | 1,083 | 1,059 | 1,072.9 | 1,072.9 | +13.85 (+1.31%) | 93,174 |
| 12 Sep 2006 | INR | 1,050 | 1,066 | 1,027 | 1,059.05 | 1,059.05 | +10.55 (+1.01%) | 97,406 |
| 11 Sep 2006 | INR | 1,074 | 1,079.6 | 1,040.3 | 1,048.5 | 1,048.5 | -26.3 (-2.45%) | 132,250 |
| 8 Sep 2006 | INR | 1,099.7 | 1,099.7 | 1,065.1 | 1,074.8 | 1,074.8 | +8.95 (+0.84%) | 98,734 |
| 7 Sep 2006 | INR | 1,090 | 1,090 | 1,060.55 | 1,065.85 | 1,065.85 | -13.65 (-1.26%) | 58,084 |
| 6 Sep 2006 | INR | 1,095 | 1,100 | 1,074 | 1,079.5 | 1,079.5 | -4.15 (-0.38%) | 68,804 |
| 5 Sep 2006 | INR | 1,089 | 1,105.5 | 1,080 | 1,083.65 | 1,083.65 | -0.45 (-0.04%) | 170,354 |
| 4 Sep 2006 | INR | 1,089.1 | 1,094.7 | 1,078 | 1,084.1 | 1,084.1 | +3.25 (+0.30%) | 116,130 |
| 1 Sep 2006 | INR | 1,055.8 | 1,085 | 1,050 | 1,080.85 | 1,080.85 | +32.05 (+3.06%) | 190,080 |
| 31 Aug 2006 | INR | 1,055 | 1,058.95 | 1,038.1 | 1,048.8 | 1,048.8 | -1.4 (-0.13%) | 151,997 |
| 30 Aug 2006 | INR | 1,054 | 1,059.9 | 1,048 | 1,050.2 | 1,050.2 | -2.15 (-0.20%) | 74,611 |
| 29 Aug 2006 | INR | 1,056 | 1,063 | 1,050 | 1,052.35 | 1,052.35 | +2.05 (+0.20%) | 55,522 |
| 28 Aug 2006 | INR | 1,055 | 1,067 | 1,045.55 | 1,050.3 | 1,050.3 | +0.75 (+0.07%) | 86,046 |
| 25 Aug 2006 | INR | 1,065 | 1,066 | 1,045 | 1,049.55 | 1,049.55 | -8.95 (-0.85%) | 99,269 |
| 24 Aug 2006 | INR | 1,040 | 1,063.9 | 1,027.05 | 1,058.5 | 1,058.5 | +14.25 (+1.36%) | 211,655 |
| 23 Aug 2006 | INR | 1,033.7 | 1,055 | 1,020.2 | 1,044.25 | 1,044.25 | +17.2 (+1.67%) | 358,995 |
| 22 Aug 2006 | INR | 1,048.1 | 1,069 | 1,020 | 1,027.05 | 1,027.05 | -17 (-1.63%) | 211,608 |
| 21 Aug 2006 | INR | 1,070 | 1,071 | 1,035.1 | 1,044.05 | 1,044.05 | -16.6 (-1.57%) | 178,587 |
| 18 Aug 2006 | INR | 1,065 | 1,076 | 1,050.2 | 1,060.65 | 1,060.65 | +7.05 (+0.67%) | 223,029 |
| 17 Aug 2006 | INR | 1,024.7 | 1,063 | 991.5 | 1,053.6 | 1,053.6 | +43.8 (+4.34%) | 367,812 |
| 16 Aug 2006 | INR | 1,024.8 | 1,032 | 1,005.1 | 1,009.8 | 1,009.8 | +6.05 (+0.60%) | 133,679 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 1,003.75 | 1,003.75 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 1,002 | 1,034.35 | 997 | 1,003.75 | 1,003.75 | +3.8 (+0.38%) | 275,204 |
