| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 1,258.8 | 1,264 | 1,226 | 1,260 | 1,260 | +15.9 (+1.28%) | 12,692 |
| 27 Sep 2006 | INR | 1,259.9 | 1,268 | 1,240.1 | 1,244.1 | 1,244.1 | -2.7 (-0.22%) | 33,776 |
| 26 Sep 2006 | INR | 1,262 | 1,262 | 1,238 | 1,246.8 | 1,246.8 | +0.6 (+0.05%) | 16,182 |
| 25 Sep 2006 | INR | 1,266 | 1,266 | 1,241 | 1,246.2 | 1,246.2 | -13.35 (-1.06%) | 20,320 |
| 22 Sep 2006 | INR | 1,271 | 1,278 | 1,255 | 1,259.55 | 1,259.55 | -10.3 (-0.81%) | 6,740 |
| 21 Sep 2006 | INR | 1,283 | 1,284 | 1,256 | 1,269.85 | 1,269.85 | +5.4 (+0.43%) | 13,276 |
| 20 Sep 2006 | INR | 1,254 | 1,275 | 1,230 | 1,264.45 | 1,264.45 | +10.05 (+0.80%) | 19,586 |
| 19 Sep 2006 | INR | 1,315.6 | 1,326 | 1,245.2 | 1,254.4 | 1,254.4 | -47.2 (-3.63%) | 59,796 |
| 18 Sep 2006 | INR | 1,278 | 1,313 | 1,276.15 | 1,301.6 | 1,301.6 | +27.1 (+2.13%) | 27,442 |
| 15 Sep 2006 | INR | 1,294.7 | 1,297.9 | 1,251 | 1,274.5 | 1,274.5 | -12.25 (-0.95%) | 31,960 |
| 14 Sep 2006 | INR | 1,281 | 1,313 | 1,274.25 | 1,286.75 | 1,286.75 | +10 (+0.78%) | 37,136 |
| 13 Sep 2006 | INR | 1,244 | 1,291 | 1,235.25 | 1,276.75 | 1,276.75 | +51.45 (+4.20%) | 74,298 |
| 12 Sep 2006 | INR | 1,229.95 | 1,240 | 1,192 | 1,225.3 | 1,225.3 | -8.05 (-0.65%) | 44,900 |
| 11 Sep 2006 | INR | 1,311 | 1,344 | 1,200.05 | 1,233.35 | 1,233.35 | -71.75 (-5.50%) | 123,928 |
| 8 Sep 2006 | INR | 1,254.7 | 1,323.3 | 1,246.5 | 1,305.1 | 1,305.1 | +54.55 (+4.36%) | 84,682 |
| 7 Sep 2006 | INR | 1,230 | 1,272 | 1,230 | 1,250.55 | 1,250.55 | +18.3 (+1.49%) | 22,980 |
| 6 Sep 2006 | INR | 1,246.7 | 1,265 | 1,228 | 1,232.25 | 1,232.25 | -12 (-0.96%) | 19,446 |
| 5 Sep 2006 | INR | 1,224.9 | 1,278 | 1,216 | 1,244.25 | 1,244.25 | +37.3 (+3.09%) | 61,384 |
| 4 Sep 2006 | INR | 1,198 | 1,214.8 | 1,193 | 1,206.95 | 1,206.95 | +13.1 (+1.10%) | 8,870 |
| 1 Sep 2006 | INR | 1,199 | 1,210 | 1,188.05 | 1,193.85 | 1,193.85 | -5.25 (-0.44%) | 10,188 |
| 31 Aug 2006 | INR | 1,226 | 1,238 | 1,190 | 1,199.1 | 1,199.1 | -25.35 (-2.07%) | 12,856 |
| 30 Aug 2006 | INR | 1,212 | 1,236 | 1,205 | 1,224.45 | 1,224.45 | +22.1 (+1.84%) | 46,708 |
| 29 Aug 2006 | INR | 1,200 | 1,220 | 1,191 | 1,202.35 | 1,202.35 | +8.65 (+0.72%) | 18,916 |
| 28 Aug 2006 | INR | 1,255 | 1,255 | 1,185.25 | 1,193.7 | 1,193.7 | -21.35 (-1.76%) | 24,794 |
| 25 Aug 2006 | INR | 1,215 | 1,229.9 | 1,206.15 | 1,215.05 | 1,215.05 | +9.75 (+0.81%) | 22,694 |
| 24 Aug 2006 | INR | 1,249 | 1,280 | 1,195 | 1,205.3 | 1,205.3 | -34.7 (-2.80%) | 41,088 |
| 23 Aug 2006 | INR | 1,279.95 | 1,300 | 1,226 | 1,240 | 1,240 | -35.2 (-2.76%) | 23,668 |
| 22 Aug 2006 | INR | 1,298 | 1,312 | 1,265.25 | 1,275.2 | 1,275.2 | -9 (-0.70%) | 45,160 |
| 21 Aug 2006 | INR | 1,282 | 1,333 | 1,275.1 | 1,284.2 | 1,284.2 | +5.85 (+0.46%) | 35,966 |
| 18 Aug 2006 | INR | 1,311 | 1,325 | 1,270 | 1,278.35 | 1,278.35 | -32.65 (-2.49%) | 20,128 |
