| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 391 | 394.95 | 385.6 | 387.1 | 387.1 | -0.85 (-0.22%) | 76,038 |
| 20 Sep 2006 | INR | 390 | 398.8 | 386 | 387.95 | 387.95 | -2.45 (-0.63%) | 153,259 |
| 19 Sep 2006 | INR | 382.75 | 428 | 379.9 | 390.4 | 390.4 | +12.1 (+3.20%) | 613,958 |
| 18 Sep 2006 | INR | 379 | 385 | 376.2 | 378.3 | 378.3 | +10.55 (+2.87%) | 53,464 |
| 15 Sep 2006 | INR | 371.6 | 372.35 | 367 | 367.75 | 367.75 | -3.5 (-0.94%) | 14,232 |
| 14 Sep 2006 | INR | 374.8 | 374.8 | 370 | 371.25 | 371.25 | +0.6 (+0.16%) | 18,540 |
| 13 Sep 2006 | INR | 379.7 | 379.7 | 370 | 370.65 | 370.65 | -5.35 (-1.42%) | 31,867 |
| 12 Sep 2006 | INR | 380 | 380 | 372.15 | 376 | 376 | +1.6 (+0.43%) | 35,596 |
| 11 Sep 2006 | INR | 380 | 381 | 370 | 374.4 | 374.4 | -2.1 (-0.56%) | 45,256 |
| 8 Sep 2006 | INR | 378.9 | 382 | 375 | 376.5 | 376.5 | +1.45 (+0.39%) | 38,304 |
| 7 Sep 2006 | INR | 379.85 | 380.5 | 374.15 | 375.05 | 375.05 | -4.9 (-1.29%) | 43,062 |
| 6 Sep 2006 | INR | 379 | 385.25 | 377.05 | 379.95 | 379.95 | +3.6 (+0.96%) | 87,330 |
| 5 Sep 2006 | INR | 365.1 | 381.4 | 365.1 | 376.35 | 376.35 | -1.1 (-0.29%) | 37,147 |
| 4 Sep 2006 | INR | 386.9 | 388.4 | 376.5 | 377.45 | 377.45 | -0.7 (-0.19%) | 83,164 |
| 1 Sep 2006 | INR | 377 | 381.9 | 376.05 | 378.15 | 378.15 | +2.05 (+0.55%) | 18,238 |
| 31 Aug 2006 | INR | 379.8 | 382.95 | 375 | 376.1 | 376.1 | +1 (+0.27%) | 30,492 |
| 30 Aug 2006 | INR | 376.1 | 387 | 373 | 375.1 | 375.1 | -1 (-0.27%) | 35,166 |
| 29 Aug 2006 | INR | 381 | 387.8 | 375 | 376.1 | 376.1 | -1.75 (-0.46%) | 40,237 |
| 28 Aug 2006 | INR | 385.1 | 386 | 370.3 | 377.85 | 377.85 | -3.95 (-1.03%) | 9,034 |
| 25 Aug 2006 | INR | 382 | 388 | 380 | 381.8 | 381.8 | +2.25 (+0.59%) | 22,881 |
| 24 Aug 2006 | INR | 374 | 383.8 | 370 | 379.55 | 379.55 | +5.1 (+1.36%) | 70,223 |
| 23 Aug 2006 | INR | 390.5 | 390.5 | 372 | 374.45 | 374.45 | -16.15 (-4.13%) | 129,255 |
| 22 Aug 2006 | INR | 384 | 403.4 | 380 | 390.6 | 390.6 | +11.15 (+2.94%) | 220,742 |
| 21 Aug 2006 | INR | 369.9 | 383 | 362 | 379.45 | 379.45 | +14.95 (+4.10%) | 85,795 |
| 18 Aug 2006 | INR | 366.6 | 374 | 362.5 | 364.5 | 364.5 | +1.1 (+0.30%) | 48,442 |
| 17 Aug 2006 | INR | 372.5 | 376.9 | 360.1 | 363.4 | 363.4 | -8.95 (-2.40%) | 49,591 |
| 16 Aug 2006 | INR | 371.7 | 384 | 370 | 372.35 | 372.35 | +5.8 (+1.58%) | 198,604 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 366.55 | 366.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 346.3 | 388 | 346.3 | 366.55 | 366.55 | +21.75 (+6.31%) | 513,036 |
| 11 Aug 2006 | INR | 336 | 354.85 | 330 | 344.8 | 344.8 | +10.7 (+3.20%) | 364,545 |
