| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 1,778 | 1,781 | 1,675 | 1,688.1 | 1,688.1 | -94.9 (-5.32%) | 32,939 |
| 21 Sep 2006 | INR | 1,723 | 1,817.75 | 1,718 | 1,783 | 1,783 | +79 (+4.64%) | 65,166 |
| 20 Sep 2006 | INR | 1,631.1 | 1,739.9 | 1,605 | 1,704 | 1,704 | +65.95 (+4.03%) | 56,458 |
| 19 Sep 2006 | INR | 1,645 | 1,660 | 1,631 | 1,638.05 | 1,638.05 | +5.6 (+0.34%) | 24,404 |
| 18 Sep 2006 | INR | 1,580 | 1,652 | 1,580 | 1,632.45 | 1,632.45 | +72.1 (+4.62%) | 33,657 |
| 15 Sep 2006 | INR | 1,614 | 1,614 | 1,545 | 1,560.35 | 1,560.35 | -49.55 (-3.08%) | 55,825 |
| 14 Sep 2006 | INR | 1,589.7 | 1,620 | 1,580 | 1,609.9 | 1,609.9 | +30.15 (+1.91%) | 31,940 |
| 13 Sep 2006 | INR | 1,542 | 1,589 | 1,542 | 1,579.75 | 1,579.75 | +46.85 (+3.06%) | 26,554 |
| 12 Sep 2006 | INR | 1,460 | 1,549 | 1,405 | 1,532.9 | 1,532.9 | +63.6 (+4.33%) | 56,009 |
| 11 Sep 2006 | INR | 1,489 | 1,524.95 | 1,440.05 | 1,469.3 | 1,469.3 | -11.35 (-0.77%) | 33,521 |
| 8 Sep 2006 | INR | 1,480 | 1,495 | 1,462 | 1,480.65 | 1,480.65 | +25.2 (+1.73%) | 36,317 |
| 7 Sep 2006 | INR | 1,380 | 1,475 | 1,324 | 1,455.45 | 1,455.45 | +63.2 (+4.54%) | 39,430 |
| 6 Sep 2006 | INR | 1,456 | 1,460 | 1,375 | 1,392.25 | 1,392.25 | -44.95 (-3.13%) | 41,294 |
| 5 Sep 2006 | INR | 1,360 | 1,450 | 1,359.9 | 1,437.2 | 1,437.2 | +90.55 (+6.72%) | 79,411 |
| 4 Sep 2006 | INR | 1,255 | 1,360 | 1,255 | 1,346.65 | 1,346.65 | +85.4 (+6.77%) | 45,026 |
| 1 Sep 2006 | INR | 1,235 | 1,269.9 | 1,195 | 1,261.25 | 1,261.25 | +40.15 (+3.29%) | 29,043 |
| 31 Aug 2006 | INR | 1,230 | 1,239.9 | 1,212 | 1,221.1 | 1,221.1 | +6.9 (+0.57%) | 16,719 |
| 30 Aug 2006 | INR | 1,264 | 1,267.8 | 1,206 | 1,214.2 | 1,214.2 | -30.15 (-2.42%) | 12,673 |
| 29 Aug 2006 | INR | 1,300 | 1,315.15 | 1,240 | 1,244.35 | 1,244.35 | -48.5 (-3.75%) | 28,587 |
| 28 Aug 2006 | INR | 1,260 | 1,299 | 1,245.4 | 1,292.85 | 1,292.85 | +35.05 (+2.79%) | 8,848 |
| 25 Aug 2006 | INR | 1,259 | 1,275 | 1,233 | 1,257.8 | 1,257.8 | +32.65 (+2.66%) | 14,481 |
| 24 Aug 2006 | INR | 1,230 | 1,240 | 1,190 | 1,225.15 | 1,225.15 | +10.6 (+0.87%) | 10,495 |
| 23 Aug 2006 | INR | 1,232 | 1,288 | 1,210 | 1,214.55 | 1,214.55 | -30.7 (-2.47%) | 6,916 |
| 22 Aug 2006 | INR | 1,259 | 1,295 | 1,236 | 1,245.25 | 1,245.25 | -2.35 (-0.19%) | 16,462 |
| 21 Aug 2006 | INR | 1,242 | 1,270 | 1,240 | 1,247.6 | 1,247.6 | -8 (-0.64%) | 10,358 |
| 18 Aug 2006 | INR | 1,299 | 1,300 | 1,250 | 1,255.6 | 1,255.6 | -40.65 (-3.14%) | 10,598 |
| 17 Aug 2006 | INR | 1,305 | 1,325 | 1,261 | 1,296.25 | 1,296.25 | +4 (+0.31%) | 17,704 |
| 16 Aug 2006 | INR | 1,354.9 | 1,380 | 1,277.05 | 1,292.25 | 1,292.25 | -43.8 (-3.28%) | 16,242 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 1,336.05 | 1,336.05 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 1,385 | 1,393.75 | 1,331 | 1,336.05 | 1,336.05 | -22 (-1.62%) | 17,665 |
