| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 147.9 | 149 | 145.6 | 149 | 149 | +3.25 (+2.23%) | 50,927 |
| 20 Sep 2006 | INR | 146.5 | 147.4 | 143.7 | 145.75 | 145.75 | +0.05 (+0.03%) | 25,141 |
| 19 Sep 2006 | INR | 144.9 | 150 | 142.5 | 145.7 | 145.7 | +1.9 (+1.32%) | 57,321 |
| 18 Sep 2006 | INR | 143.9 | 146.5 | 142.5 | 143.8 | 143.8 | +1.7 (+1.20%) | 20,377 |
| 15 Sep 2006 | INR | 145 | 145 | 141.1 | 142.1 | 142.1 | -0.65 (-0.46%) | 7,854 |
| 14 Sep 2006 | INR | 144 | 146.55 | 142.4 | 142.75 | 142.75 | -2.2 (-1.52%) | 15,477 |
| 13 Sep 2006 | INR | 144 | 150 | 143 | 144.95 | 144.95 | +3.35 (+2.37%) | 44,901 |
| 12 Sep 2006 | INR | 143 | 143 | 138.5 | 141.6 | 141.6 | -0.5 (-0.35%) | 42,803 |
| 11 Sep 2006 | INR | 152 | 152.9 | 140.25 | 142.1 | 142.1 | -8 (-5.33%) | 35,466 |
| 8 Sep 2006 | INR | 149.1 | 153 | 149 | 150.1 | 150.1 | +0.2 (+0.13%) | 41,219 |
| 7 Sep 2006 | INR | 154 | 154.5 | 148.4 | 149.9 | 149.9 | -2.8 (-1.83%) | 622,847 |
| 6 Sep 2006 | INR | 154 | 155.6 | 151.2 | 152.7 | 152.7 | -1.4 (-0.91%) | 17,260 |
| 5 Sep 2006 | INR | 155.8 | 155.8 | 153.25 | 154.1 | 154.1 | -0.1 (-0.06%) | 7,105 |
| 4 Sep 2006 | INR | 155 | 155.95 | 153.15 | 154.2 | 154.2 | +0.8 (+0.52%) | 12,975 |
| 1 Sep 2006 | INR | 152 | 156.5 | 146.1 | 153.4 | 153.4 | +2.8 (+1.86%) | 42,506 |
| 31 Aug 2006 | INR | 155 | 156 | 150 | 150.6 | 150.6 | -3.1 (-2.02%) | 24,997 |
| 30 Aug 2006 | INR | 159.9 | 159.9 | 152.5 | 153.7 | 153.7 | -0.6 (-0.39%) | 21,677 |
| 29 Aug 2006 | INR | 154.95 | 157.85 | 153.2 | 154.3 | 154.3 | -0.55 (-0.36%) | 55,919 |
| 28 Aug 2006 | INR | 154.9 | 158.5 | 154 | 154.85 | 154.85 | +1.2 (+0.78%) | 26,362 |
| 25 Aug 2006 | INR | 155 | 157.9 | 151 | 153.65 | 153.65 | -0.6 (-0.39%) | 30,060 |
| 24 Aug 2006 | INR | 155.9 | 158.9 | 151 | 154.25 | 154.25 | -1.65 (-1.06%) | 40,019 |
| 23 Aug 2006 | INR | 161 | 162.75 | 155 | 155.9 | 155.9 | -4.1 (-2.56%) | 30,227 |
| 22 Aug 2006 | INR | 162 | 165.8 | 158.5 | 160 | 160 | +0.15 (+0.09%) | 105,922 |
| 21 Aug 2006 | INR | 157.8 | 164.4 | 156.25 | 159.85 | 159.85 | +4.5 (+2.90%) | 290,765 |
| 18 Aug 2006 | INR | 150 | 158 | 148.05 | 155.35 | 155.35 | +6.3 (+4.23%) | 1,076,042 |
| 17 Aug 2006 | INR | 150 | 153 | 146.25 | 149.05 | 149.05 | +0.4 (+0.27%) | 44,353 |
| 16 Aug 2006 | INR | 151 | 151 | 144 | 148.65 | 148.65 | +5.65 (+3.95%) | 114,106 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 143 | 143 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 138.5 | 147 | 137 | 143 | 143 | +6.4 (+4.69%) | 84,962 |
| 11 Aug 2006 | INR | 144.95 | 144.95 | 136.15 | 136.6 | 136.6 | -1.3 (-0.94%) | 23,873 |
