| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 322 | 324.9 | 316.5 | 317 | 63.4 | -6.5 (-2.01%) | 4,400 |
| 20 Sep 2006 | INR | 315 | 323.5 | 312 | 323.5 | 64.7 | +7 (+2.21%) | 5,069 |
| 19 Sep 2006 | INR | 313 | 322 | 313 | 316.5 | 63.3 | +0.8 (+0.25%) | 7,218 |
| 18 Sep 2006 | INR | 324 | 329.75 | 310 | 315.7 | 63.14 | -5.8 (-1.80%) | 7,536 |
| 15 Sep 2006 | INR | 330.95 | 330.95 | 321 | 321.5 | 64.3 | -5.25 (-1.61%) | 3,428 |
| 14 Sep 2006 | INR | 330 | 339.7 | 323.5 | 326.75 | 65.35 | -3.35 (-1.01%) | 16,267 |
| 13 Sep 2006 | INR | 324 | 335 | 324 | 330.1 | 66.02 | +9.1 (+2.83%) | 14,779 |
| 12 Sep 2006 | INR | 327 | 327.5 | 313.1 | 321 | 64.2 | -6 (-1.83%) | 15,195 |
| 11 Sep 2006 | INR | 336 | 343.75 | 320 | 327 | 65.4 | -7.4 (-2.21%) | 10,645 |
| 8 Sep 2006 | INR | 344.8 | 346.5 | 332.85 | 334.4 | 66.88 | -2.6 (-0.77%) | 16,765 |
| 7 Sep 2006 | INR | 390 | 390 | 332.85 | 337 | 67.4 | -33 (-8.92%) | 23,073 |
| 6 Sep 2006 | INR | 367 | 373 | 365 | 370 | 74 | +3.6 (+0.98%) | 1,240 |
| 5 Sep 2006 | INR | 371 | 374 | 366.1 | 366.4 | 73.28 | -3.65 (-0.99%) | 525 |
| 4 Sep 2006 | INR | 389.5 | 389.5 | 370.05 | 370.05 | 74.01 | +2.05 (+0.56%) | 577 |
| 1 Sep 2006 | INR | 363 | 375 | 363 | 368 | 73.6 | +3.1 (+0.85%) | 3,320 |
| 31 Aug 2006 | INR | 364.25 | 367.95 | 362.5 | 364.9 | 72.98 | -5.1 (-1.38%) | 3,026 |
| 30 Aug 2006 | INR | 365.05 | 375.9 | 365 | 370 | 74 | -6 (-1.60%) | 747 |
| 29 Aug 2006 | INR | 372.55 | 377.25 | 372 | 376 | 75.2 | +2.85 (+0.76%) | 1,005 |
| 28 Aug 2006 | INR | 381.5 | 386 | 372.1 | 373.15 | 74.63 | -13.75 (-3.55%) | 2,980 |
| 25 Aug 2006 | INR | 377.9 | 400 | 377.9 | 386.9 | 77.38 | +11.95 (+3.19%) | 5,626 |
| 24 Aug 2006 | INR | 378.9 | 378.9 | 370 | 374.95 | 74.99 | -5.95 (-1.56%) | 4,351 |
| 23 Aug 2006 | INR | 385 | 395 | 375 | 380.9 | 76.18 | -2.45 (-0.64%) | 5,810 |
| 22 Aug 2006 | INR | 389.4 | 414.9 | 380.75 | 383.35 | 76.67 | -1.05 (-0.27%) | 19,754 |
| 21 Aug 2006 | INR | 354.9 | 385 | 351.2 | 384.4 | 76.88 | +31.95 (+9.07%) | 36,208 |
| 18 Aug 2006 | INR | 345.65 | 356 | 345.65 | 352.45 | 70.49 | +2.45 (+0.70%) | 1,831 |
| 17 Aug 2006 | INR | 348 | 363 | 347.2 | 350 | 70 | +5.5 (+1.60%) | 5,025 |
| 16 Aug 2006 | INR | 345 | 348 | 342 | 344.5 | 68.9 | +2.5 (+0.73%) | 11,000 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 342 | 68.4 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 348.4 | 348.9 | 342 | 342 | 68.4 | -0.7 (-0.20%) | 7,758 |
| 11 Aug 2006 | INR | 355 | 355 | 341.55 | 342.7 | 68.54 | +0.7 (+0.20%) | 8,490 |
