| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 287.1 | 288.8 | 282.1 | 283.3 | 283.3 | +2.45 (+0.87%) | 10,647 |
| 20 Sep 2006 | INR | 289.5 | 292.6 | 278 | 280.85 | 280.85 | -9.45 (-3.26%) | 12,882 |
| 19 Sep 2006 | INR | 295.6 | 297 | 288.05 | 290.3 | 290.3 | -6.15 (-2.07%) | 9,863 |
| 18 Sep 2006 | INR | 296.7 | 298.9 | 295 | 296.45 | 296.45 | +2.65 (+0.90%) | 4,715 |
| 15 Sep 2006 | INR | 296 | 299.15 | 291 | 293.8 | 293.8 | -5.15 (-1.72%) | 16,152 |
| 14 Sep 2006 | INR | 303.7 | 304.25 | 297 | 298.95 | 298.95 | -1.4 (-0.47%) | 8,086 |
| 13 Sep 2006 | INR | 299.7 | 307.95 | 298.1 | 300.35 | 300.35 | +5.4 (+1.83%) | 13,840 |
| 12 Sep 2006 | INR | 292 | 297.9 | 290 | 294.95 | 294.95 | -1.65 (-0.56%) | 7,425 |
| 11 Sep 2006 | INR | 311 | 314.9 | 294 | 296.6 | 296.6 | -10.9 (-3.54%) | 16,835 |
| 8 Sep 2006 | INR | 311 | 314 | 305.05 | 307.5 | 307.5 | -2.1 (-0.68%) | 7,247 |
| 7 Sep 2006 | INR | 312 | 320 | 307.3 | 309.6 | 309.6 | -3.95 (-1.26%) | 17,214 |
| 6 Sep 2006 | INR | 304.7 | 321 | 301.1 | 313.55 | 313.55 | +12.4 (+4.12%) | 23,743 |
| 5 Sep 2006 | INR | 307 | 307 | 301.05 | 301.15 | 301.15 | -5.35 (-1.75%) | 2,808 |
| 4 Sep 2006 | INR | 304.95 | 308 | 303.05 | 306.5 | 306.5 | +6.95 (+2.32%) | 10,492 |
| 1 Sep 2006 | INR | 303.5 | 303.6 | 294.1 | 299.55 | 299.55 | -2.9 (-0.96%) | 9,294 |
| 31 Aug 2006 | INR | 307.1 | 309.7 | 302.2 | 302.45 | 302.45 | -2.55 (-0.84%) | 3,221 |
| 30 Aug 2006 | INR | 308.65 | 308.7 | 305 | 305 | 305 | -1.25 (-0.41%) | 4,650 |
| 29 Aug 2006 | INR | 312 | 313.7 | 305.25 | 306.25 | 306.25 | -4.4 (-1.42%) | 4,473 |
| 28 Aug 2006 | INR | 312 | 314 | 301.05 | 310.65 | 310.65 | +3.05 (+0.99%) | 6,486 |
| 25 Aug 2006 | INR | 304.95 | 316 | 302.1 | 307.6 | 307.6 | +7.25 (+2.41%) | 17,073 |
| 24 Aug 2006 | INR | 299.7 | 305 | 297.95 | 300.35 | 300.35 | +0.2 (+0.07%) | 9,125 |
| 23 Aug 2006 | INR | 301 | 304.8 | 298 | 300.15 | 300.15 | -3.55 (-1.17%) | 9,263 |
| 22 Aug 2006 | INR | 306.25 | 311 | 302 | 303.7 | 303.7 | -2.65 (-0.87%) | 7,320 |
| 21 Aug 2006 | INR | 313 | 313 | 304 | 306.35 | 306.35 | -5.65 (-1.81%) | 11,836 |
| 18 Aug 2006 | INR | 307.95 | 318 | 306 | 312 | 312 | +3.5 (+1.13%) | 11,054 |
| 17 Aug 2006 | INR | 318 | 322.5 | 305 | 308.5 | 308.5 | -9.95 (-3.12%) | 11,805 |
| 16 Aug 2006 | INR | 324 | 330 | 317 | 318.45 | 318.45 | -0.7 (-0.22%) | 19,548 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 319.15 | 319.15 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 323 | 325 | 316.05 | 319.15 | 319.15 | +0.7 (+0.22%) | 15,101 |
| 11 Aug 2006 | INR | 322 | 330 | 318 | 318.45 | 318.45 | -0.1 (-0.03%) | 37,673 |
