| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 183.3 | 204.95 | 183.25 | 201.8 | 201.8 | +18.75 (+10.24%) | 403,693 |
| 20 Sep 2006 | INR | 182.9 | 186.95 | 181.25 | 183.05 | 183.05 | -1.95 (-1.05%) | 46,743 |
| 19 Sep 2006 | INR | 177.8 | 193.9 | 177.25 | 185 | 185 | +6.8 (+3.82%) | 197,568 |
| 18 Sep 2006 | INR | 182 | 182 | 177.05 | 178.2 | 178.2 | -3.75 (-2.06%) | 45,002 |
| 15 Sep 2006 | INR | 178.9 | 185 | 176 | 181.95 | 181.95 | +2.35 (+1.31%) | 120,919 |
| 14 Sep 2006 | INR | 176.55 | 184.95 | 174.05 | 179.6 | 179.6 | +4.5 (+2.57%) | 114,798 |
| 13 Sep 2006 | INR | 172 | 177.3 | 170.9 | 175.1 | 175.1 | +4.8 (+2.82%) | 42,386 |
| 12 Sep 2006 | INR | 167 | 171.25 | 162.95 | 170.3 | 170.3 | +1.3 (+0.77%) | 39,826 |
| 11 Sep 2006 | INR | 180 | 180 | 166.65 | 169 | 169 | -9.75 (-5.45%) | 60,619 |
| 8 Sep 2006 | INR | 177.8 | 183.95 | 176 | 178.75 | 178.75 | +1.55 (+0.87%) | 160,409 |
| 7 Sep 2006 | INR | 169.1 | 178.3 | 165.1 | 177.2 | 177.2 | +7 (+4.11%) | 233,653 |
| 6 Sep 2006 | INR | 161 | 171.5 | 161 | 170.2 | 170.2 | +10.2 (+6.37%) | 75,389 |
| 5 Sep 2006 | INR | 162 | 164 | 158.3 | 160 | 160 | -1.35 (-0.84%) | 61,984 |
| 4 Sep 2006 | INR | 170 | 170 | 157.35 | 161.35 | 161.35 | +4.45 (+2.84%) | 57,517 |
| 1 Sep 2006 | INR | 160 | 162 | 155.25 | 156.9 | 156.9 | -2.1 (-1.32%) | 34,155 |
| 31 Aug 2006 | INR | 167.8 | 168.75 | 157 | 159 | 159 | -5.6 (-3.40%) | 35,834 |
| 30 Aug 2006 | INR | 170 | 175 | 163.5 | 164.6 | 164.6 | -2.4 (-1.44%) | 30,765 |
| 29 Aug 2006 | INR | 175 | 176.4 | 166.05 | 167 | 167 | -6.25 (-3.61%) | 59,198 |
| 28 Aug 2006 | INR | 159.4 | 178.9 | 157.05 | 173.25 | 173.25 | +16.7 (+10.67%) | 238,160 |
| 25 Aug 2006 | INR | 152.2 | 162 | 152 | 156.55 | 156.55 | +10.55 (+7.23%) | 65,416 |
| 24 Aug 2006 | INR | 147.5 | 148 | 141.5 | 146 | 146 | +2.7 (+1.88%) | 11,403 |
| 23 Aug 2006 | INR | 149.2 | 149.2 | 142.75 | 143.3 | 143.3 | -5.45 (-3.66%) | 15,322 |
| 22 Aug 2006 | INR | 148.65 | 154 | 147 | 148.75 | 148.75 | +1.55 (+1.05%) | 62,414 |
| 21 Aug 2006 | INR | 140 | 148.9 | 137 | 147.2 | 147.2 | +9.35 (+6.78%) | 70,101 |
| 18 Aug 2006 | INR | 143.85 | 144.2 | 136.5 | 137.85 | 137.85 | -4.55 (-3.20%) | 24,279 |
| 17 Aug 2006 | INR | 150 | 152 | 141.25 | 142.4 | 142.4 | -6 (-4.04%) | 17,740 |
| 16 Aug 2006 | INR | 151.35 | 154.8 | 146 | 148.4 | 148.4 | +1 (+0.68%) | 47,730 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 147.4 | 147.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 143.4 | 153 | 143.4 | 147.4 | 147.4 | +7 (+4.99%) | 94,431 |
| 11 Aug 2006 | INR | 127 | 143.4 | 127 | 140.4 | 140.4 | +14.05 (+11.12%) | 65,352 |
