| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 350 | 351.95 | 341.5 | 343.55 | 343.55 | -2.1 (-0.61%) | 2,352,554 |
| 20 Sep 2006 | INR | 329.75 | 347.5 | 325.25 | 345.65 | 345.65 | +14.35 (+4.33%) | 3,821,208 |
| 19 Sep 2006 | INR | 327.5 | 341.5 | 324.3 | 331.3 | 331.3 | +4.6 (+1.41%) | 4,954,213 |
| 18 Sep 2006 | INR | 318.45 | 328.7 | 318.45 | 326.7 | 326.7 | +9.15 (+2.88%) | 1,659,766 |
| 15 Sep 2006 | INR | 325 | 326.4 | 316.05 | 317.55 | 317.55 | -6.5 (-2.01%) | 1,497,625 |
| 14 Sep 2006 | INR | 324.7 | 326.7 | 316.75 | 324.05 | 324.05 | -0.2 (-0.06%) | 2,421,727 |
| 13 Sep 2006 | INR | 328 | 330 | 321.2 | 324.25 | 324.25 | -1.15 (-0.35%) | 1,725,911 |
| 12 Sep 2006 | INR | 316 | 328.1 | 311.05 | 325.4 | 325.4 | +11.05 (+3.52%) | 2,367,531 |
| 11 Sep 2006 | INR | 320.3 | 326.7 | 309 | 314.35 | 314.35 | -1.9 (-0.60%) | 2,972,611 |
| 8 Sep 2006 | INR | 304 | 317.55 | 302 | 316.25 | 316.25 | +14.8 (+4.91%) | 3,268,738 |
| 7 Sep 2006 | INR | 301 | 304.5 | 297.55 | 301.45 | 301.45 | +0.1 (+0.03%) | 1,650,300 |
| 6 Sep 2006 | INR | 308.4 | 309 | 300 | 301.35 | 301.35 | -3.4 (-1.12%) | 1,355,740 |
| 5 Sep 2006 | INR | 300.5 | 308.7 | 299.25 | 304.75 | 304.75 | +4.85 (+1.62%) | 1,395,220 |
| 4 Sep 2006 | INR | 301.7 | 304.25 | 299.25 | 299.9 | 299.9 | +0.2 (+0.07%) | 771,219 |
| 1 Sep 2006 | INR | 300.7 | 302 | 297 | 299.7 | 299.7 | +0.05 (+0.02%) | 765,986 |
| 31 Aug 2006 | INR | 306 | 307.9 | 297 | 299.65 | 299.65 | -5.25 (-1.72%) | 2,142,093 |
| 30 Aug 2006 | INR | 310 | 311.3 | 301.55 | 304.9 | 304.9 | -4.2 (-1.36%) | 1,283,880 |
| 29 Aug 2006 | INR | 300 | 310 | 300 | 309.1 | 309.1 | +9.5 (+3.17%) | 1,782,963 |
| 28 Aug 2006 | INR | 302.95 | 303 | 297.05 | 299.6 | 299.6 | +0.2 (+0.07%) | 794,701 |
| 25 Aug 2006 | INR | 290.65 | 301 | 290.65 | 299.4 | 299.4 | +2.9 (+0.98%) | 988,588 |
| 24 Aug 2006 | INR | 288.75 | 300 | 284.8 | 296.5 | 296.5 | +6 (+2.07%) | 835,846 |
| 23 Aug 2006 | INR | 290.2 | 293 | 287.1 | 290.5 | 290.5 | +0.05 (+0.02%) | 990,165 |
| 22 Aug 2006 | INR | 290 | 301.95 | 289.15 | 290.45 | 290.45 | +0.8 (+0.28%) | 2,219,358 |
| 21 Aug 2006 | INR | 288 | 293.5 | 286.3 | 289.65 | 289.65 | -0.4 (-0.14%) | 624,389 |
| 18 Aug 2006 | INR | 297 | 298 | 288.1 | 290.05 | 290.05 | -4.15 (-1.41%) | 1,179,048 |
| 17 Aug 2006 | INR | 286.25 | 298 | 281.2 | 294.2 | 294.2 | +9.3 (+3.26%) | 4,290,988 |
| 16 Aug 2006 | INR | 282 | 288 | 279.5 | 284.9 | 284.9 | +5.35 (+1.91%) | 1,744,223 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 279.55 | 279.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 282 | 283.45 | 277.5 | 279.55 | 279.55 | -0.05 (-0.02%) | 818,694 |
| 11 Aug 2006 | INR | 285 | 285 | 278 | 279.6 | 279.6 | -4.2 (-1.48%) | 3,082,298 |
