| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2006 | INR | 602.5 | 608 | 599.1 | 604.2 | 120.84 | +4.35 (+0.73%) | 369,405 |
| 17 Oct 2006 | INR | 601.1 | 603 | 597 | 599.85 | 119.97 | 0.0 (0.0%) | 702,555 |
| 16 Oct 2006 | INR | 609 | 610 | 595.3 | 599.85 | 119.97 | -4.35 (-0.72%) | 443,595 |
| 13 Oct 2006 | INR | 613.5 | 616.9 | 602.2 | 604.2 | 120.84 | -8.85 (-1.44%) | 90,790 |
| 12 Oct 2006 | INR | 608.8 | 618 | 600 | 613.05 | 122.61 | +9.75 (+1.62%) | 126,115 |
| 11 Oct 2006 | INR | 619.7 | 619.7 | 601.05 | 603.3 | 120.66 | -8.9 (-1.45%) | 164,320 |
| 10 Oct 2006 | INR | 618.75 | 622.5 | 611 | 612.2 | 122.44 | -4.55 (-0.74%) | 166,420 |
| 9 Oct 2006 | INR | 618.75 | 625 | 615.55 | 616.75 | 123.35 | -3.35 (-0.54%) | 512,295 |
| 6 Oct 2006 | INR | 616 | 625 | 616 | 620.1 | 124.02 | +5.95 (+0.97%) | 54,590 |
| 5 Oct 2006 | INR | 620 | 625 | 612.1 | 614.15 | 122.83 | -1.85 (-0.30%) | 154,315 |
| 4 Oct 2006 | INR | 626 | 628 | 615 | 616 | 123.2 | -9 (-1.44%) | 29,365 |
| 3 Oct 2006 | INR | 630 | 632.5 | 624.1 | 625 | 125 | -3.4 (-0.54%) | 115,965 |
| 2 Oct 2006 | INR | 0 | 0 | 0 | 628.4 | 125.68 | 0.0 (0.0%) | 0 |
| 29 Sep 2006 | INR | 626.05 | 639 | 625.15 | 628.4 | 125.68 | +4.55 (+0.73%) | 40,590 |
| 28 Sep 2006 | INR | 635 | 635 | 622 | 623.85 | 124.77 | -0.3 (-0.05%) | 259,630 |
| 27 Sep 2006 | INR | 625 | 635 | 622 | 624.15 | 124.83 | +1.1 (+0.18%) | 291,835 |
| 26 Sep 2006 | INR | 625 | 628.95 | 623 | 623.05 | 124.61 | -1.85 (-0.30%) | 30,355 |
| 25 Sep 2006 | INR | 618.1 | 624.9 | 618 | 624.9 | 124.98 | +1.95 (+0.31%) | 49,150 |
| 22 Sep 2006 | INR | 623 | 635 | 620 | 622.95 | 124.59 | -8.35 (-1.32%) | 14,540 |
| 21 Sep 2006 | INR | 636 | 640 | 626 | 631.3 | 126.26 | -3.1 (-0.49%) | 26,400 |
| 20 Sep 2006 | INR | 630 | 641 | 628.5 | 634.4 | 126.88 | +1.8 (+0.28%) | 76,075 |
| 19 Sep 2006 | INR | 635.1 | 645.5 | 626 | 632.6 | 126.52 | -0.4 (-0.06%) | 192,345 |
| 18 Sep 2006 | INR | 647.9 | 647.9 | 625.05 | 633 | 126.6 | +4.85 (+0.77%) | 103,370 |
| 15 Sep 2006 | INR | 644 | 644 | 625 | 628.15 | 125.63 | -9.3 (-1.46%) | 68,105 |
| 14 Sep 2006 | INR | 646.95 | 651 | 632.1 | 637.45 | 127.49 | +1.85 (+0.29%) | 116,995 |
| 13 Sep 2006 | INR | 634.8 | 645.05 | 620 | 635.6 | 127.12 | +22.75 (+3.71%) | 101,810 |
| 12 Sep 2006 | INR | 610 | 614 | 595 | 612.85 | 122.57 | +5.8 (+0.96%) | 174,880 |
| 11 Sep 2006 | INR | 630.15 | 647 | 600 | 607.05 | 121.41 | -34.85 (-5.43%) | 365,500 |
| 8 Sep 2006 | INR | 649.7 | 655.9 | 638 | 641.9 | 128.38 | -8.1 (-1.25%) | 160,165 |
| 7 Sep 2006 | INR | 638 | 659 | 636 | 650 | 130 | +10 (+1.56%) | 769,435 |
