| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2006 | INR | 218.45 | 219.2 | 213.87 | 218.53 | 218.53 | +2.84 (+1.32%) | 501,244 |
| 1 Nov 2006 | INR | 218.39 | 218.56 | 214.29 | 215.69 | 215.69 | -2.81 (-1.29%) | 77,934 |
| 31 Oct 2006 | INR | 210.13 | 219.73 | 210.13 | 218.5 | 218.5 | +7.83 (+3.72%) | 1,079,409 |
| 30 Oct 2006 | INR | 212.25 | 212.25 | 210.13 | 210.67 | 210.67 | +0.52 (+0.25%) | 139,462 |
| 27 Oct 2006 | INR | 212.69 | 212.69 | 209.07 | 210.15 | 210.15 | +0.51 (+0.24%) | 150,206 |
| 26 Oct 2006 | INR | 213.23 | 213.33 | 208 | 209.64 | 209.64 | +2.88 (+1.39%) | 1,910,446 |
| 23 Oct 2006 | INR | 216 | 216 | 204.91 | 206.76 | 206.76 | -3.29 (-1.57%) | 106,641 |
| 21 Oct 2006 | INR | 210.13 | 211.09 | 205.87 | 210.05 | 210.05 | +5.24 (+2.56%) | 11,981 |
| 20 Oct 2006 | INR | 204.8 | 206.83 | 204.59 | 204.81 | 204.81 | +0.16 (+0.08%) | 154,209 |
| 19 Oct 2006 | INR | 203.84 | 206.93 | 203.84 | 204.65 | 204.65 | -0.13 (-0.06%) | 269,400 |
| 18 Oct 2006 | INR | 203.2 | 206.4 | 202.67 | 204.78 | 204.78 | +1.5 (+0.74%) | 201,600 |
| 17 Oct 2006 | INR | 200.53 | 207.94 | 200.53 | 203.28 | 203.28 | +3.82 (+1.92%) | 101,137 |
| 16 Oct 2006 | INR | 198.41 | 201.39 | 196.05 | 199.46 | 199.46 | +5.95 (+3.07%) | 147,750 |
| 13 Oct 2006 | INR | 196.27 | 197.31 | 189.97 | 193.51 | 193.51 | +0.61 (+0.32%) | 49,678 |
| 12 Oct 2006 | INR | 199.32 | 199.32 | 192 | 192.9 | 192.9 | +2.02 (+1.06%) | 18,562 |
| 11 Oct 2006 | INR | 191.47 | 193.92 | 187.73 | 190.88 | 190.88 | -2.64 (-1.36%) | 7,134 |
| 10 Oct 2006 | INR | 190.4 | 194.13 | 189.99 | 193.52 | 193.52 | +7.11 (+3.81%) | 84,769 |
| 9 Oct 2006 | INR | 181.34 | 190.4 | 176.59 | 186.41 | 186.41 | +4.07 (+2.23%) | 107,306 |
| 6 Oct 2006 | INR | 180.8 | 184.21 | 179.74 | 182.34 | 182.34 | +1.3 (+0.72%) | 495,731 |
| 5 Oct 2006 | INR | 179.95 | 181.33 | 179.2 | 181.04 | 181.04 | +2.13 (+1.19%) | 42,103 |
| 4 Oct 2006 | INR | 178.99 | 179.52 | 176.43 | 178.91 | 178.91 | +1.98 (+1.12%) | 40,078 |
| 3 Oct 2006 | INR | 180.8 | 180.8 | 176.11 | 176.93 | 176.93 | -3.21 (-1.78%) | 17,428 |
| 29 Sep 2006 | INR | 178.61 | 181.33 | 178.36 | 180.14 | 180.14 | +0.68 (+0.38%) | 15,478 |
| 28 Sep 2006 | INR | 177.07 | 181.01 | 177.07 | 179.46 | 179.46 | -0.22 (-0.12%) | 60,056 |
| 27 Sep 2006 | INR | 178.13 | 181.33 | 176 | 179.68 | 179.68 | +1.79 (+1.01%) | 436,106 |
| 26 Sep 2006 | INR | 182.21 | 182.21 | 177.71 | 177.89 | 177.89 | -0.83 (-0.46%) | 214,087 |
| 25 Sep 2006 | INR | 174.61 | 180.43 | 174.61 | 178.72 | 178.72 | +0.56 (+0.31%) | 2,355,918 |
| 22 Sep 2006 | INR | 174.93 | 181.33 | 173.87 | 178.16 | 178.16 | +4.41 (+2.54%) | 2,730,711 |
| 21 Sep 2006 | INR | 176.53 | 177.07 | 173.45 | 173.75 | 173.75 | +0.48 (+0.28%) | 112,762 |
| 20 Sep 2006 | INR | 180.59 | 181.12 | 172.92 | 173.27 | 173.27 | -4.96 (-2.78%) | 37,650 |
