| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 280 | 284.9 | 268.7 | 276.9 | 276.9 | -5.9 (-2.09%) | 1,364,252 |
| 21 Sep 2006 | INR | 286 | 290.6 | 281.05 | 282.8 | 282.8 | +6 (+2.17%) | 1,744,381 |
| 20 Sep 2006 | INR | 262.3 | 276.8 | 258 | 276.8 | 276.8 | +13.15 (+4.99%) | 1,582,141 |
| 19 Sep 2006 | INR | 263.8 | 273.7 | 257 | 263.65 | 263.65 | +1.4 (+0.53%) | 1,268,615 |
| 18 Sep 2006 | INR | 270 | 275 | 260.3 | 262.25 | 262.25 | -6.9 (-2.56%) | 855,996 |
| 15 Sep 2006 | INR | 279.8 | 281.4 | 266.05 | 269.15 | 269.15 | -0.85 (-0.31%) | 2,204,623 |
| 14 Sep 2006 | INR | 262 | 270 | 261.45 | 270 | 270 | +12.85 (+5.00%) | 1,092,457 |
| 13 Sep 2006 | INR | 251.3 | 257.15 | 248 | 257.15 | 257.15 | +12.2 (+4.98%) | 2,232,634 |
| 12 Sep 2006 | INR | 239 | 247.25 | 233.1 | 244.95 | 244.95 | +9.45 (+4.01%) | 1,441,827 |
| 11 Sep 2006 | INR | 241 | 249.4 | 234 | 235.5 | 235.5 | -3.8 (-1.59%) | 1,969,559 |
| 8 Sep 2006 | INR | 234.8 | 243.8 | 231 | 239.3 | 239.3 | +6.05 (+2.59%) | 1,615,728 |
| 7 Sep 2006 | INR | 243.7 | 247.4 | 230.2 | 233.25 | 233.25 | -4.65 (-1.95%) | 3,548,194 |
| 6 Sep 2006 | INR | 219 | 237.9 | 219 | 237.9 | 237.9 | +21.6 (+9.99%) | 2,444,978 |
| 5 Sep 2006 | INR | 200 | 216.3 | 195 | 216.3 | 216.3 | +19.65 (+9.99%) | 1,664,424 |
| 4 Sep 2006 | INR | 193 | 199.7 | 193 | 196.65 | 196.65 | +4.4 (+2.29%) | 358,498 |
| 1 Sep 2006 | INR | 191.3 | 195.5 | 187 | 192.25 | 192.25 | -1.3 (-0.67%) | 889,465 |
| 31 Aug 2006 | INR | 199.25 | 200.9 | 193 | 193.55 | 193.55 | -4.85 (-2.44%) | 256,042 |
| 30 Aug 2006 | INR | 204.5 | 204.85 | 197.3 | 198.4 | 198.4 | -4.4 (-2.17%) | 282,248 |
| 29 Aug 2006 | INR | 208 | 209 | 202.05 | 202.8 | 202.8 | -3.65 (-1.77%) | 185,431 |
| 28 Aug 2006 | INR | 209.8 | 209.8 | 201.95 | 206.45 | 206.45 | -1.55 (-0.75%) | 177,805 |
| 25 Aug 2006 | INR | 207 | 213 | 207 | 208 | 208 | +2.3 (+1.12%) | 519,391 |
| 24 Aug 2006 | INR | 207 | 207.45 | 195.75 | 205.7 | 205.7 | -0.3 (-0.15%) | 712,334 |
| 23 Aug 2006 | INR | 220 | 220.85 | 204.5 | 206 | 206 | -12.55 (-5.74%) | 507,246 |
| 22 Aug 2006 | INR | 223 | 228 | 217 | 218.55 | 218.55 | -3.9 (-1.75%) | 340,694 |
| 21 Aug 2006 | INR | 226.8 | 226.9 | 221 | 222.45 | 222.45 | -2.55 (-1.13%) | 379,130 |
| 18 Aug 2006 | INR | 220 | 229.9 | 215.05 | 225 | 225 | +5.55 (+2.53%) | 1,069,509 |
| 17 Aug 2006 | INR | 230 | 232 | 215.05 | 219.45 | 219.45 | -8.4 (-3.69%) | 587,514 |
| 16 Aug 2006 | INR | 228 | 236 | 226.15 | 227.85 | 227.85 | +1.4 (+0.62%) | 789,809 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 226.45 | 226.45 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 222 | 232 | 221.25 | 226.45 | 226.45 | +5.85 (+2.65%) | 1,041,351 |
