| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 2,458.5 | 2,460 | 2,330.25 | 2,360 | 472 | -80.5 (-3.30%) | 80,173 |
| 27 Sep 2006 | INR | 2,500 | 2,554.5 | 2,411.25 | 2,440.5 | 488.1 | -54 (-2.16%) | 157,137 |
| 26 Sep 2006 | INR | 2,460 | 2,595 | 2,445.25 | 2,494.5 | 498.9 | +57 (+2.34%) | 386,124 |
| 25 Sep 2006 | INR | 2,330.5 | 2,524.5 | 2,308.75 | 2,437.5 | 487.5 | +117.75 (+5.08%) | 363,189 |
| 22 Sep 2006 | INR | 2,346.75 | 2,400 | 2,293 | 2,319.75 | 463.95 | -0.25 (-0.01%) | 127,256 |
| 21 Sep 2006 | INR | 2,447.5 | 2,494.5 | 2,300.5 | 2,320 | 464 | -93.75 (-3.88%) | 239,489 |
| 20 Sep 2006 | INR | 2,325 | 2,461.5 | 2,304 | 2,413.75 | 482.75 | +88.25 (+3.79%) | 279,388 |
| 19 Sep 2006 | INR | 2,348 | 2,422.25 | 2,301.5 | 2,325.5 | 465.1 | -7.5 (-0.32%) | 131,764 |
| 18 Sep 2006 | INR | 2,374.5 | 2,454 | 2,315 | 2,333 | 466.6 | -34.5 (-1.46%) | 200,143 |
| 15 Sep 2006 | INR | 2,198.5 | 2,404.5 | 2,185 | 2,367.5 | 473.5 | +181.75 (+8.32%) | 272,351 |
| 14 Sep 2006 | INR | 2,165 | 2,225 | 2,165 | 2,185.75 | 437.15 | -4.25 (-0.19%) | 13,279 |
| 13 Sep 2006 | INR | 2,135 | 2,249.5 | 2,135 | 2,190 | 438 | +87.75 (+4.17%) | 39,927 |
| 12 Sep 2006 | INR | 2,123.75 | 2,132.5 | 2,075 | 2,102.25 | 420.45 | +4.75 (+0.23%) | 13,015 |
| 11 Sep 2006 | INR | 2,224 | 2,245 | 2,075.5 | 2,097.5 | 419.5 | -103.75 (-4.71%) | 26,912 |
| 8 Sep 2006 | INR | 2,194.5 | 2,265 | 2,155.25 | 2,201.25 | 440.25 | +28.25 (+1.30%) | 72,942 |
| 7 Sep 2006 | INR | 2,123.5 | 2,270 | 2,095 | 2,173 | 434.6 | +49 (+2.31%) | 113,107 |
| 6 Sep 2006 | INR | 2,119 | 2,150 | 2,095 | 2,124 | 424.8 | +20.5 (+0.97%) | 32,760 |
| 5 Sep 2006 | INR | 2,124.5 | 2,129.5 | 2,087.5 | 2,103.5 | 420.7 | -3.75 (-0.18%) | 25,891 |
| 4 Sep 2006 | INR | 2,035 | 2,143.75 | 2,035 | 2,107.25 | 421.45 | +77 (+3.79%) | 62,958 |
| 1 Sep 2006 | INR | 2,064 | 2,078 | 2,021.25 | 2,030.25 | 406.05 | -16.75 (-0.82%) | 24,661 |
| 31 Aug 2006 | INR | 2,013.5 | 2,093 | 1,985 | 2,047 | 409.4 | +53.25 (+2.67%) | 51,959 |
| 30 Aug 2006 | INR | 2,059.25 | 2,059.25 | 1,981.25 | 1,993.75 | 398.75 | -46 (-2.26%) | 22,737 |
| 29 Aug 2006 | INR | 1,990 | 2,104.5 | 1,990 | 2,039.75 | 407.95 | +15.75 (+0.78%) | 49,988 |
| 28 Aug 2006 | INR | 2,088.5 | 2,088.5 | 2,007.5 | 2,024 | 404.8 | -42.5 (-2.06%) | 31,845 |
| 25 Aug 2006 | INR | 2,138.5 | 2,164 | 2,050 | 2,066.5 | 413.3 | -46.25 (-2.19%) | 72,998 |
| 24 Aug 2006 | INR | 2,070 | 2,137 | 1,990 | 2,112.75 | 422.55 | +25.5 (+1.22%) | 200,467 |
| 23 Aug 2006 | INR | 2,185 | 2,270 | 2,036.5 | 2,087.25 | 417.45 | -138.5 (-6.22%) | 410,628 |
| 22 Aug 2006 | INR | 1,940 | 2,300.75 | 1,940 | 2,225.75 | 445.15 | +308.5 (+16.09%) | 303,019 |
| 21 Aug 2006 | INR | 1,800 | 1,939 | 1,800 | 1,917.25 | 383.45 | +19 (+1.00%) | 2,346 |
| 18 Aug 2006 | INR | 1,905 | 1,950 | 1,875.5 | 1,898.25 | 379.65 | -1 (-0.05%) | 13,679 |
