| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | INR | 208 | 209.44 | 206.06 | 208.56 | 208.56 | +1.12 (+0.54%) | 102,914 |
| 26 Sep 2006 | INR | 209.14 | 210.5 | 205.94 | 207.44 | 207.44 | +0.38 (+0.18%) | 127,222 |
| 25 Sep 2006 | INR | 209.7 | 209.9 | 204.26 | 207.06 | 207.06 | -0.74 (-0.36%) | 136,142 |
| 22 Sep 2006 | INR | 209.5 | 215.5 | 204.06 | 207.8 | 207.8 | -1.6 (-0.76%) | 540,648 |
| 21 Sep 2006 | INR | 195 | 212 | 195 | 209.4 | 209.4 | +17.3 (+9.01%) | 545,554 |
| 20 Sep 2006 | INR | 192 | 196 | 191 | 192.1 | 192.1 | +0.84 (+0.44%) | 115,190 |
| 19 Sep 2006 | INR | 200.7 | 200.9 | 190 | 191.26 | 191.26 | -7.5 (-3.77%) | 115,414 |
| 18 Sep 2006 | INR | 200.94 | 203 | 197.1 | 198.76 | 198.76 | +0.06 (+0.03%) | 54,950 |
| 15 Sep 2006 | INR | 202.8 | 204.5 | 196 | 198.7 | 198.7 | -1.6 (-0.80%) | 92,838 |
| 14 Sep 2006 | INR | 200.06 | 204 | 199 | 200.3 | 200.3 | +3.5 (+1.78%) | 108,408 |
| 13 Sep 2006 | INR | 195.7 | 201.4 | 195.7 | 196.8 | 196.8 | +3.44 (+1.78%) | 104,458 |
| 12 Sep 2006 | INR | 197 | 199.7 | 184 | 193.36 | 193.36 | -4.28 (-2.17%) | 272,900 |
| 11 Sep 2006 | INR | 206.1 | 207.36 | 195 | 197.64 | 197.64 | -8.26 (-4.01%) | 81,838 |
| 8 Sep 2006 | INR | 207.8 | 208.2 | 204 | 205.9 | 205.9 | +0.14 (+0.07%) | 89,232 |
| 7 Sep 2006 | INR | 204 | 209.9 | 204 | 205.76 | 205.76 | -5 (-2.37%) | 151,618 |
| 6 Sep 2006 | INR | 206.9 | 214 | 203.56 | 210.76 | 210.76 | +4.86 (+2.36%) | 288,902 |
| 5 Sep 2006 | INR | 205.2 | 210 | 202.9 | 205.9 | 205.9 | +1.34 (+0.66%) | 199,508 |
| 4 Sep 2006 | INR | 204 | 209.26 | 204 | 204.56 | 204.56 | +1.42 (+0.70%) | 125,204 |
| 1 Sep 2006 | INR | 207.8 | 208.44 | 200.56 | 203.14 | 203.14 | -3.3 (-1.60%) | 156,244 |
| 31 Aug 2006 | INR | 214.94 | 215 | 205 | 206.44 | 206.44 | -6.92 (-3.24%) | 208,164 |
| 30 Aug 2006 | INR | 210.14 | 217.44 | 207.7 | 213.36 | 213.36 | +3.76 (+1.79%) | 801,086 |
| 29 Aug 2006 | INR | 214.4 | 216 | 207.3 | 209.6 | 209.6 | -3.9 (-1.83%) | 407,874 |
| 28 Aug 2006 | INR | 204.8 | 215.8 | 203.06 | 213.5 | 213.5 | +10.5 (+5.17%) | 1,320,420 |
| 25 Aug 2006 | INR | 198.2 | 207 | 196 | 203 | 203 | +7.2 (+3.68%) | 472,936 |
| 24 Aug 2006 | INR | 198.56 | 201.9 | 195 | 195.8 | 195.8 | -5.46 (-2.71%) | 430,528 |
| 23 Aug 2006 | INR | 190.4 | 210.9 | 188.2 | 201.26 | 201.26 | +12.2 (+6.45%) | 1,533,830 |
| 22 Aug 2006 | INR | 186.8 | 190.8 | 184.06 | 189.06 | 189.06 | +5.12 (+2.78%) | 131,906 |
| 21 Aug 2006 | INR | 184.9 | 189 | 183 | 183.94 | 183.94 | +1.38 (+0.76%) | 73,534 |
| 18 Aug 2006 | INR | 193.76 | 196.8 | 181.1 | 182.56 | 182.56 | -9.64 (-5.02%) | 177,800 |
| 17 Aug 2006 | INR | 195.26 | 203 | 190.26 | 192.2 | 192.2 | -1.9 (-0.98%) | 179,028 |
