| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2006 | INR | 425 | 429.4 | 412 | 415.7 | 41.57 | -7.5 (-1.77%) | 120,740 |
| 16 Oct 2006 | INR | 425 | 450 | 421.05 | 423.2 | 42.32 | +4.65 (+1.11%) | 334,070 |
| 13 Oct 2006 | INR | 418.4 | 430 | 415 | 418.55 | 41.855 | +9.25 (+2.26%) | 293,640 |
| 12 Oct 2006 | INR | 417.45 | 417.45 | 399.1 | 409.3 | 40.93 | -1.3 (-0.32%) | 251,860 |
| 11 Oct 2006 | INR | 433.2 | 445.95 | 407 | 410.6 | 41.06 | -16.3 (-3.82%) | 466,230 |
| 10 Oct 2006 | INR | 410 | 442 | 410 | 426.9 | 42.69 | +22.85 (+5.66%) | 806,210 |
| 9 Oct 2006 | INR | 381.5 | 404.05 | 381.5 | 404.05 | 40.405 | +19.2 (+4.99%) | 371,710 |
| 6 Oct 2006 | INR | 379 | 387.8 | 377 | 384.85 | 38.485 | +7.05 (+1.87%) | 112,670 |
| 5 Oct 2006 | INR | 377 | 380 | 375 | 377.8 | 37.78 | +8.4 (+2.27%) | 36,730 |
| 4 Oct 2006 | INR | 382.5 | 383.75 | 368 | 369.4 | 36.94 | -8.55 (-2.26%) | 45,280 |
| 3 Oct 2006 | INR | 382.4 | 384.45 | 377 | 377.95 | 37.795 | -6.95 (-1.81%) | 40,500 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 384.9 | 38.49 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 390 | 391 | 381 | 384.9 | 38.49 | +0.35 (+0.09%) | 64,260 |
| 28 Sep 2006 | INR | 378.1 | 393 | 375 | 384.55 | 38.455 | +1.65 (+0.43%) | 99,840 |
| 27 Sep 2006 | INR | 383.5 | 386 | 375 | 382.9 | 38.29 | +1.85 (+0.49%) | 229,670 |
| 26 Sep 2006 | INR | 381.95 | 393.8 | 380 | 381.05 | 38.105 | +3.3 (+0.87%) | 325,560 |
| 25 Sep 2006 | INR | 370 | 387.5 | 369.3 | 377.75 | 37.775 | +9.75 (+2.65%) | 635,000 |
| 22 Sep 2006 | INR | 372 | 375 | 368 | 368 | 36.8 | -2.45 (-0.66%) | 39,090 |
| 21 Sep 2006 | INR | 378 | 385 | 370 | 370.45 | 37.045 | -6.45 (-1.71%) | 36,020 |
| 20 Sep 2006 | INR | 371.5 | 383.9 | 371.5 | 376.9 | 37.69 | +0.4 (+0.11%) | 17,150 |
| 19 Sep 2006 | INR | 380 | 389 | 375 | 376.5 | 37.65 | -8.05 (-2.09%) | 28,790 |
| 18 Sep 2006 | INR | 375 | 400 | 375 | 384.55 | 38.455 | +3.45 (+0.91%) | 35,630 |
| 15 Sep 2006 | INR | 384 | 388 | 380 | 381.1 | 38.11 | -9.25 (-2.37%) | 21,120 |
| 14 Sep 2006 | INR | 380 | 395 | 380 | 390.35 | 39.035 | +6.55 (+1.71%) | 57,520 |
| 13 Sep 2006 | INR | 376 | 387 | 376 | 383.8 | 38.38 | +7.45 (+1.98%) | 77,020 |
| 12 Sep 2006 | INR | 382 | 384.1 | 368.1 | 376.35 | 37.635 | -6.3 (-1.65%) | 68,300 |
| 11 Sep 2006 | INR | 395 | 399.8 | 376.25 | 382.65 | 38.265 | -13.35 (-3.37%) | 150,440 |
| 8 Sep 2006 | INR | 399.7 | 402 | 393.1 | 396 | 39.6 | -1.95 (-0.49%) | 92,370 |
| 7 Sep 2006 | INR | 405 | 405 | 390.3 | 397.95 | 39.795 | -6.65 (-1.64%) | 101,390 |
| 6 Sep 2006 | INR | 404.4 | 410 | 397 | 404.6 | 40.46 | +3.85 (+0.96%) | 283,190 |
