| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2006 | INR | 935 | 939.7 | 899.9 | 903.05 | 180.61 | -5.45 (-0.60%) | 48,990 |
| 20 Oct 2006 | INR | 860 | 923.9 | 860 | 908.5 | 181.7 | +45.85 (+5.32%) | 406,050 |
| 19 Oct 2006 | INR | 874.4 | 878.95 | 860 | 862.65 | 172.53 | -4.35 (-0.50%) | 52,195 |
| 18 Oct 2006 | INR | 855 | 899.95 | 852.05 | 867 | 173.4 | +5.8 (+0.67%) | 125,540 |
| 17 Oct 2006 | INR | 860 | 868 | 849 | 861.2 | 172.24 | +5.2 (+0.61%) | 65,960 |
| 16 Oct 2006 | INR | 869.95 | 875 | 850.25 | 856 | 171.2 | -6.7 (-0.78%) | 49,845 |
| 13 Oct 2006 | INR | 880 | 887 | 852.9 | 862.7 | 172.54 | -5.15 (-0.59%) | 149,065 |
| 12 Oct 2006 | INR | 831 | 878.35 | 831 | 867.85 | 173.57 | +17.8 (+2.09%) | 167,760 |
| 11 Oct 2006 | INR | 910 | 910 | 843.2 | 850.05 | 170.01 | -39.2 (-4.41%) | 400,610 |
| 10 Oct 2006 | INR | 858 | 908 | 858 | 889.25 | 177.85 | +39.6 (+4.66%) | 1,340,175 |
| 9 Oct 2006 | INR | 825 | 859 | 818.95 | 849.65 | 169.93 | +20.45 (+2.47%) | 269,625 |
| 6 Oct 2006 | INR | 818.7 | 842 | 813 | 829.2 | 165.84 | +18.75 (+2.31%) | 382,385 |
| 5 Oct 2006 | INR | 801 | 825 | 801 | 810.45 | 162.09 | +12.5 (+1.57%) | 188,245 |
| 4 Oct 2006 | INR | 807.7 | 816 | 792.75 | 797.95 | 159.59 | -2.35 (-0.29%) | 168,700 |
| 3 Oct 2006 | INR | 813.7 | 825 | 798.1 | 800.3 | 160.06 | -9.1 (-1.12%) | 136,565 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 809.4 | 161.88 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 816.65 | 834 | 792.1 | 809.4 | 161.88 | -1.75 (-0.22%) | 297,400 |
| 28 Sep 2006 | INR | 844 | 847.65 | 805 | 811.15 | 162.23 | -26.7 (-3.19%) | 313,190 |
| 27 Sep 2006 | INR | 818.7 | 862 | 812 | 837.85 | 167.57 | +24.1 (+2.96%) | 1,457,915 |
| 26 Sep 2006 | INR | 848.7 | 874 | 806.05 | 813.75 | 162.75 | -26.65 (-3.17%) | 1,519,895 |
| 25 Sep 2006 | INR | 735 | 864 | 733.05 | 840.4 | 168.08 | +108.4 (+14.81%) | 2,962,600 |
| 22 Sep 2006 | INR | 729.7 | 741.9 | 727 | 732 | 146.4 | +0.9 (+0.12%) | 22,910 |
| 21 Sep 2006 | INR | 735 | 742.4 | 727 | 731.1 | 146.22 | +2.1 (+0.29%) | 16,675 |
| 20 Sep 2006 | INR | 727.8 | 736.75 | 719.5 | 729 | 145.8 | +3.7 (+0.51%) | 26,395 |
| 19 Sep 2006 | INR | 731 | 751.9 | 722 | 725.3 | 145.06 | +3.8 (+0.53%) | 439,720 |
| 18 Sep 2006 | INR | 734.9 | 748 | 720 | 721.5 | 144.3 | -3.7 (-0.51%) | 59,725 |
| 15 Sep 2006 | INR | 720 | 749 | 711.5 | 725.2 | 145.04 | +5.2 (+0.72%) | 111,710 |
| 14 Sep 2006 | INR | 738.85 | 738.9 | 720 | 720 | 144 | -6.5 (-0.89%) | 26,440 |
| 13 Sep 2006 | INR | 749.5 | 749.5 | 726.5 | 726.5 | 145.3 | +1.4 (+0.19%) | 55,840 |
| 12 Sep 2006 | INR | 733 | 743.65 | 710 | 725.1 | 145.02 | -15.35 (-2.07%) | 29,295 |
