| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 257.22 | 258 | 253.56 | 254.52 | 247.1836 | -1.2 (-0.47%) | 74,676 |
| 27 Sep 2006 | INR | 259.98 | 259.98 | 253.62 | 255.72 | 248.349 | -0.36 (-0.14%) | 249,384 |
| 26 Sep 2006 | INR | 261.48 | 261.48 | 254.52 | 256.08 | 248.6986 | -1.44 (-0.56%) | 219,900 |
| 25 Sep 2006 | INR | 262.02 | 263.52 | 256.26 | 257.52 | 250.0971 | -7.92 (-2.98%) | 387,912 |
| 22 Sep 2006 | INR | 270 | 270 | 261.48 | 265.44 | 257.7888 | -1.44 (-0.54%) | 295,992 |
| 21 Sep 2006 | INR | 260.82 | 274.74 | 257.52 | 266.88 | 259.1873 | +8.76 (+3.39%) | 536,460 |
| 20 Sep 2006 | INR | 250.98 | 258.96 | 250.5 | 258.12 | 250.6798 | +2.16 (+0.84%) | 61,332 |
| 19 Sep 2006 | INR | 255 | 258.48 | 255 | 255.96 | 248.5821 | +0.78 (+0.31%) | 513,780 |
| 18 Sep 2006 | INR | 255.48 | 256.38 | 253.26 | 255.18 | 247.8246 | +1.8 (+0.71%) | 90,132 |
| 15 Sep 2006 | INR | 258 | 259.92 | 249 | 253.38 | 246.0765 | -0.9 (-0.35%) | 177,552 |
| 14 Sep 2006 | INR | 258 | 264.18 | 252.48 | 254.28 | 246.9505 | -1.62 (-0.63%) | 194,448 |
| 13 Sep 2006 | INR | 259.86 | 259.98 | 255 | 255.9 | 248.5238 | -0.24 (-0.09%) | 40,884 |
| 12 Sep 2006 | INR | 255 | 258.48 | 252 | 256.14 | 248.7569 | -3.78 (-1.45%) | 157,608 |
| 11 Sep 2006 | INR | 261 | 264.96 | 257.52 | 259.92 | 252.4279 | -0.36 (-0.14%) | 225,828 |
| 8 Sep 2006 | INR | 259.2 | 264.84 | 256.5 | 260.28 | 252.7776 | +5.1 (+2.00%) | 298,824 |
| 7 Sep 2006 | INR | 248.52 | 257.52 | 247.5 | 255.18 | 247.8246 | +6.6 (+2.66%) | 205,980 |
| 6 Sep 2006 | INR | 246.48 | 250.02 | 246.48 | 248.58 | 241.4148 | +2.7 (+1.10%) | 98,964 |
| 5 Sep 2006 | INR | 250.62 | 252.9 | 245.52 | 245.88 | 238.7926 | -4.08 (-1.63%) | 227,676 |
| 4 Sep 2006 | INR | 253.98 | 256.02 | 248.58 | 249.96 | 242.755 | -1.2 (-0.48%) | 250,824 |
| 1 Sep 2006 | INR | 250.02 | 255.96 | 250.02 | 251.16 | 243.9204 | -2.28 (-0.90%) | 62,352 |
| 31 Aug 2006 | INR | 241.86 | 263.52 | 241.86 | 253.44 | 246.1347 | -3.9 (-1.52%) | 82,404 |
| 30 Aug 2006 | INR | 261.06 | 261.12 | 256.02 | 257.34 | 249.9223 | -3.36 (-1.29%) | 135,000 |
| 29 Aug 2006 | INR | 264.36 | 266.52 | 258.6 | 260.7 | 253.1855 | +0.72 (+0.28%) | 166,392 |
| 28 Aug 2006 | INR | 264.24 | 269.94 | 258.54 | 259.98 | 252.4862 | +0.9 (+0.35%) | 92,520 |
| 25 Aug 2006 | INR | 262.02 | 292.5 | 255.48 | 259.08 | 251.6122 | +5.76 (+2.27%) | 205,332 |
| 24 Aug 2006 | INR | 254.82 | 256.92 | 244.98 | 253.32 | 246.0182 | +2.94 (+1.17%) | 150,000 |
| 23 Aug 2006 | INR | 257.52 | 258 | 250.02 | 250.38 | 243.1629 | -6.42 (-2.50%) | 132,360 |
| 22 Aug 2006 | INR | 256.02 | 264.9 | 255.48 | 256.8 | 249.3979 | +4.56 (+1.81%) | 206,304 |
| 21 Aug 2006 | INR | 259.98 | 259.98 | 250.98 | 252.24 | 244.9693 | -3.84 (-1.50%) | 158,004 |
| 18 Aug 2006 | INR | 262.5 | 264 | 253.98 | 256.08 | 248.6986 | -4.14 (-1.59%) | 294,264 |
