| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2006 | INR | 532.55 | 536 | 530.55 | 534.25 | 534.25 | +1.45 (+0.27%) | 310,604 |
| 3 Oct 2006 | INR | 532.55 | 537.8 | 528.4 | 532.8 | 532.8 | +2.15 (+0.41%) | 212,846 |
| 29 Sep 2006 | INR | 530.1 | 533.1 | 529.3 | 530.65 | 530.65 | +0.55 (+0.10%) | 256,592 |
| 28 Sep 2006 | INR | 541.45 | 542.9 | 529.3 | 530.1 | 530.1 | -3.9 (-0.73%) | 193,620 |
| 27 Sep 2006 | INR | 532 | 538.35 | 532 | 534 | 534 | +3.95 (+0.75%) | 500,193 |
| 26 Sep 2006 | INR | 526.55 | 531.8 | 524.2 | 530.05 | 530.05 | +4.95 (+0.94%) | 284,532 |
| 25 Sep 2006 | INR | 525.85 | 530.2 | 524.1 | 525.1 | 525.1 | -3.1 (-0.59%) | 224,302 |
| 22 Sep 2006 | INR | 521.3 | 532.2 | 516.4 | 528.2 | 528.2 | +1.15 (+0.22%) | 480,454 |
| 21 Sep 2006 | INR | 522.95 | 528.2 | 520.2 | 527.05 | 527.05 | +7.6 (+1.46%) | 152,947 |
| 20 Sep 2006 | INR | 522.2 | 522.4 | 512.75 | 519.45 | 519.45 | -2.75 (-0.53%) | 105,027 |
| 19 Sep 2006 | INR | 521.1 | 526.4 | 516.65 | 522.2 | 522.2 | +2.55 (+0.49%) | 306,319 |
| 18 Sep 2006 | INR | 514.2 | 521.45 | 514.2 | 519.65 | 519.65 | +5.75 (+1.12%) | 154,374 |
| 15 Sep 2006 | INR | 518 | 518 | 509.3 | 513.9 | 513.9 | -0.45 (-0.09%) | 422,290 |
| 14 Sep 2006 | INR | 518.55 | 521.1 | 513.2 | 514.35 | 514.35 | -1.25 (-0.24%) | 105,165 |
| 13 Sep 2006 | INR | 516.55 | 518.4 | 510.4 | 515.6 | 515.6 | +8.65 (+1.71%) | 175,148 |
| 12 Sep 2006 | INR | 505.7 | 510.2 | 502.95 | 506.95 | 506.95 | -6 (-1.17%) | 321,773 |
| 11 Sep 2006 | INR | 518 | 520.7 | 508.8 | 512.95 | 512.95 | -5 (-0.97%) | 301,016 |
| 8 Sep 2006 | INR | 517.9 | 524.4 | 514.75 | 517.95 | 517.95 | +0.05 (+0.01%) | 146,327 |
| 7 Sep 2006 | INR | 520.2 | 522.95 | 516.55 | 517.9 | 517.9 | -5.9 (-1.13%) | 149,230 |
| 6 Sep 2006 | INR | 524.55 | 528.35 | 519.5 | 523.8 | 523.8 | +0.75 (+0.14%) | 303,428 |
| 5 Sep 2006 | INR | 521.1 | 526.55 | 517.3 | 523.05 | 523.05 | +4.6 (+0.89%) | 558,550 |
| 4 Sep 2006 | INR | 514.95 | 521.1 | 514.75 | 518.45 | 518.45 | +6.4 (+1.25%) | 591,991 |
| 1 Sep 2006 | INR | 508.6 | 515.65 | 505.7 | 512.05 | 512.05 | +5.2 (+1.03%) | 256,653 |
| 31 Aug 2006 | INR | 511.8 | 512.95 | 503.9 | 506.85 | 506.85 | -2.25 (-0.44%) | 564,239 |
| 30 Aug 2006 | INR | 516 | 516 | 505.7 | 509.1 | 509.1 | -4.2 (-0.82%) | 203,341 |
| 29 Aug 2006 | INR | 515.65 | 520.2 | 509.85 | 513.3 | 513.3 | -1.15 (-0.22%) | 343,247 |
| 28 Aug 2006 | INR | 508.05 | 516.55 | 506.3 | 514.45 | 514.45 | +8 (+1.58%) | 434,225 |
| 25 Aug 2006 | INR | 499.5 | 508.75 | 499.15 | 506.45 | 506.45 | +8.85 (+1.78%) | 338,758 |
| 24 Aug 2006 | INR | 501.15 | 501.15 | 492.05 | 497.6 | 497.6 | -5.5 (-1.09%) | 590,053 |
| 23 Aug 2006 | INR | 505.15 | 510.05 | 500.25 | 503.1 | 503.1 | -4.75 (-0.94%) | 251,134 |
