| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2006 | INR | 1,434.5 | 1,440 | 1,431 | 1,436 | 1,436 | -9 (-0.62%) | 6,288 |
| 21 Sep 2006 | INR | 1,450.25 | 1,451 | 1,436 | 1,445 | 1,445 | +11.7 (+0.82%) | 11,204 |
| 20 Sep 2006 | INR | 1,423 | 1,437.8 | 1,420.05 | 1,433.3 | 1,433.3 | +9.25 (+0.65%) | 5,794 |
| 19 Sep 2006 | INR | 1,441 | 1,448.9 | 1,418 | 1,424.05 | 1,424.05 | -15.8 (-1.10%) | 6,608 |
| 18 Sep 2006 | INR | 1,437 | 1,447 | 1,432 | 1,439.85 | 1,439.85 | +8.4 (+0.59%) | 10,685 |
| 15 Sep 2006 | INR | 1,437 | 1,440 | 1,427.15 | 1,431.45 | 1,431.45 | -8.55 (-0.59%) | 6,429 |
| 14 Sep 2006 | INR | 1,458 | 1,458 | 1,434.05 | 1,440 | 1,440 | +0.75 (+0.05%) | 6,058 |
| 13 Sep 2006 | INR | 1,447 | 1,456 | 1,435.55 | 1,439.25 | 1,439.25 | +8.4 (+0.59%) | 15,199 |
| 12 Sep 2006 | INR | 1,425 | 1,438 | 1,405.05 | 1,430.85 | 1,430.85 | +10.85 (+0.76%) | 4,773 |
| 11 Sep 2006 | INR | 1,469.9 | 1,480 | 1,416 | 1,420 | 1,420 | -20.75 (-1.44%) | 37,081 |
| 8 Sep 2006 | INR | 1,450 | 1,458 | 1,436.1 | 1,440.75 | 1,440.75 | -10.05 (-0.69%) | 8,167 |
| 7 Sep 2006 | INR | 1,441 | 1,457.05 | 1,431 | 1,450.8 | 1,450.8 | +2.5 (+0.17%) | 13,220 |
| 6 Sep 2006 | INR | 1,454 | 1,468 | 1,442.1 | 1,448.3 | 1,448.3 | -6.15 (-0.42%) | 18,745 |
| 5 Sep 2006 | INR | 1,430 | 1,470 | 1,429 | 1,454.45 | 1,454.45 | +20 (+1.39%) | 73,329 |
| 4 Sep 2006 | INR | 1,411 | 1,439.9 | 1,411 | 1,434.45 | 1,434.45 | +9.7 (+0.68%) | 15,533 |
| 1 Sep 2006 | INR | 1,425 | 1,439.4 | 1,415.2 | 1,424.75 | 1,424.75 | +3.75 (+0.26%) | 9,430 |
| 31 Aug 2006 | INR | 1,440 | 1,443 | 1,416.1 | 1,421 | 1,421 | -10.85 (-0.76%) | 16,668 |
| 30 Aug 2006 | INR | 1,429.8 | 1,443.85 | 1,425 | 1,431.85 | 1,431.85 | +5.75 (+0.40%) | 11,648 |
| 29 Aug 2006 | INR | 1,445 | 1,445 | 1,422.05 | 1,426.1 | 1,426.1 | -2.15 (-0.15%) | 10,249 |
| 28 Aug 2006 | INR | 1,445.25 | 1,473 | 1,420 | 1,428.25 | 1,428.25 | +2.6 (+0.18%) | 7,349 |
| 25 Aug 2006 | INR | 1,449 | 1,450 | 1,420.05 | 1,425.65 | 1,425.65 | -13.65 (-0.95%) | 13,315 |
| 24 Aug 2006 | INR | 1,415 | 1,444 | 1,415 | 1,439.3 | 1,439.3 | +7.95 (+0.56%) | 15,854 |
| 23 Aug 2006 | INR | 1,450 | 1,453 | 1,425.1 | 1,431.35 | 1,431.35 | -19.8 (-1.36%) | 29,180 |
| 22 Aug 2006 | INR | 1,441 | 1,473.85 | 1,440 | 1,451.15 | 1,451.15 | -0.5 (-0.03%) | 69,716 |
| 21 Aug 2006 | INR | 1,432.1 | 1,463.4 | 1,420.05 | 1,451.65 | 1,451.65 | +19.6 (+1.37%) | 32,125 |
| 18 Aug 2006 | INR | 1,415 | 1,440 | 1,405 | 1,432.05 | 1,432.05 | +25.85 (+1.84%) | 58,444 |
| 17 Aug 2006 | INR | 1,452 | 1,452 | 1,400.3 | 1,406.2 | 1,406.2 | -33.15 (-2.30%) | 45,176 |
| 16 Aug 2006 | INR | 1,425 | 1,455 | 1,423 | 1,439.35 | 1,439.35 | +58.85 (+4.26%) | 224,886 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 1,380.5 | 1,380.5 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 1,322 | 1,402.8 | 1,322 | 1,380.5 | 1,380.5 | +59 (+4.46%) | 180,654 |
