| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 368 | 377.9 | 355 | 356 | 71.2 | -11.2 (-3.05%) | 15,957 |
| 20 Sep 2006 | INR | 352 | 375 | 352 | 367.2 | 73.44 | +7.5 (+2.09%) | 17,666 |
| 19 Sep 2006 | INR | 370 | 374 | 356 | 359.7 | 71.94 | -7.25 (-1.98%) | 78,753 |
| 18 Sep 2006 | INR | 377.95 | 377.95 | 360 | 366.95 | 73.39 | +5.95 (+1.65%) | 26,342 |
| 15 Sep 2006 | INR | 369.9 | 375 | 351.4 | 361 | 72.2 | -8.85 (-2.39%) | 25,944 |
| 14 Sep 2006 | INR | 364.7 | 374.5 | 352.5 | 369.85 | 73.97 | +13.15 (+3.69%) | 62,100 |
| 13 Sep 2006 | INR | 349.4 | 356.7 | 348 | 356.7 | 71.34 | +19.7 (+5.85%) | 56,532 |
| 12 Sep 2006 | INR | 330 | 343.45 | 315 | 337 | 67.4 | +6.5 (+1.97%) | 14,312 |
| 11 Sep 2006 | INR | 337.5 | 349.8 | 327.1 | 330.5 | 66.1 | -2.65 (-0.80%) | 48,178 |
| 8 Sep 2006 | INR | 319.8 | 333.15 | 314 | 333.15 | 66.63 | +15.85 (+5.00%) | 23,648 |
| 7 Sep 2006 | INR | 304 | 320 | 303 | 317.3 | 63.46 | +12.5 (+4.10%) | 16,559 |
| 6 Sep 2006 | INR | 313 | 318 | 300 | 304.8 | 60.96 | -5.15 (-1.66%) | 14,665 |
| 5 Sep 2006 | INR | 298 | 311 | 292 | 309.95 | 61.99 | +10.95 (+3.66%) | 26,229 |
| 4 Sep 2006 | INR | 295 | 302 | 292 | 299 | 59.8 | +9 (+3.10%) | 14,252 |
| 1 Sep 2006 | INR | 299 | 299 | 281.1 | 290 | 58 | 0.0 (0.0%) | 7,033 |
| 31 Aug 2006 | INR | 285 | 290 | 278.2 | 290 | 58 | +9.1 (+3.24%) | 11,442 |
| 30 Aug 2006 | INR | 279 | 284.75 | 277.6 | 280.9 | 56.18 | +4.8 (+1.74%) | 11,526 |
| 29 Aug 2006 | INR | 290 | 292 | 274.5 | 276.1 | 55.22 | -12.9 (-4.46%) | 4,875 |
| 28 Aug 2006 | INR | 280.6 | 294 | 280.6 | 289 | 57.8 | -1 (-0.34%) | 13,920 |
| 25 Aug 2006 | INR | 290 | 291 | 280 | 290 | 58 | +6.85 (+2.42%) | 7,148 |
| 24 Aug 2006 | INR | 282 | 286 | 278.1 | 283.15 | 56.63 | -2.85 (-1.00%) | 12,594 |
| 23 Aug 2006 | INR | 281.25 | 286 | 276.1 | 286 | 57.2 | +3.45 (+1.22%) | 8,612 |
| 22 Aug 2006 | INR | 290 | 295 | 282.55 | 282.55 | 56.51 | -7.85 (-2.70%) | 34,562 |
| 21 Aug 2006 | INR | 283 | 297.5 | 283 | 290.4 | 58.08 | +1.4 (+0.48%) | 8,231 |
| 18 Aug 2006 | INR | 291 | 294.7 | 285.25 | 289 | 57.8 | -2.75 (-0.94%) | 12,647 |
| 17 Aug 2006 | INR | 298 | 301 | 288 | 291.75 | 58.35 | -4.45 (-1.50%) | 66,409 |
| 16 Aug 2006 | INR | 283 | 304.9 | 282 | 296.2 | 59.24 | +18.05 (+6.49%) | 62,433 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 278.15 | 55.63 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 274.5 | 282.1 | 266 | 278.15 | 55.63 | +14.7 (+5.58%) | 61,163 |
| 11 Aug 2006 | INR | 264.4 | 272.5 | 256 | 263.45 | 52.69 | +11.7 (+4.65%) | 70,655 |
