| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 211 | 214 | 205.6 | 211.7 | 211.7 | +1.1 (+0.52%) | 1,339,300 |
| 27 Sep 2006 | INR | 205 | 215.8 | 202.2 | 210.6 | 210.6 | -1.1 (-0.52%) | 1,028,620 |
| 26 Sep 2006 | INR | 212 | 214 | 209 | 211.7 | 211.7 | -1.5 (-0.70%) | 616,140 |
| 25 Sep 2006 | INR | 214 | 215.8 | 208.3 | 213.2 | 213.2 | +0.4 (+0.19%) | 205,120 |
| 22 Sep 2006 | INR | 215 | 215.6 | 210 | 212.8 | 212.8 | -3.2 (-1.48%) | 184,100 |
| 21 Sep 2006 | INR | 217.5 | 218.9 | 213 | 216 | 216 | +3 (+1.41%) | 146,380 |
| 20 Sep 2006 | INR | 215.6 | 217 | 209 | 213 | 213 | -0.7 (-0.33%) | 215,080 |
| 19 Sep 2006 | INR | 223.4 | 223.4 | 200.1 | 213.7 | 213.7 | -5.1 (-2.33%) | 523,240 |
| 18 Sep 2006 | INR | 214 | 224.5 | 211.5 | 218.8 | 218.8 | +11.2 (+5.39%) | 442,880 |
| 15 Sep 2006 | INR | 213 | 214.2 | 205 | 207.6 | 207.6 | -3.2 (-1.52%) | 79,210 |
| 14 Sep 2006 | INR | 219.8 | 219.8 | 209 | 210.8 | 210.8 | -3.5 (-1.63%) | 87,820 |
| 13 Sep 2006 | INR | 214 | 216.3 | 210.3 | 214.3 | 214.3 | +0.9 (+0.42%) | 164,430 |
| 12 Sep 2006 | INR | 205 | 215.2 | 201.7 | 213.4 | 213.4 | -0.8 (-0.37%) | 203,240 |
| 11 Sep 2006 | INR | 220 | 221 | 208.1 | 214.2 | 214.2 | -1.8 (-0.83%) | 566,770 |
| 8 Sep 2006 | INR | 207.7 | 222 | 203.3 | 216 | 216 | +8.3 (+4.00%) | 1,268,610 |
| 7 Sep 2006 | INR | 209.5 | 212.5 | 200.2 | 207.7 | 207.7 | -1.2 (-0.57%) | 618,370 |
| 6 Sep 2006 | INR | 192.1 | 209 | 192.1 | 208.9 | 208.9 | +18.9 (+9.95%) | 847,670 |
| 5 Sep 2006 | INR | 195.9 | 195.9 | 189 | 190 | 190 | -0.5 (-0.26%) | 64,060 |
| 4 Sep 2006 | INR | 197 | 197 | 186.1 | 190.5 | 190.5 | +0.6 (+0.32%) | 81,360 |
| 1 Sep 2006 | INR | 195.5 | 198 | 186 | 189.9 | 189.9 | -4.6 (-2.37%) | 92,380 |
| 31 Aug 2006 | INR | 192.7 | 197 | 192.7 | 194.5 | 194.5 | +5.3 (+2.80%) | 833,600 |
| 30 Aug 2006 | INR | 191 | 191.9 | 187 | 189.2 | 189.2 | +0.3 (+0.16%) | 50,160 |
| 29 Aug 2006 | INR | 196.7 | 196.7 | 188.5 | 188.9 | 188.9 | -2.1 (-1.10%) | 42,660 |
| 28 Aug 2006 | INR | 198 | 198 | 190 | 191 | 191 | -1 (-0.52%) | 135,850 |
| 25 Aug 2006 | INR | 188.1 | 192.5 | 188.1 | 192 | 192 | +3.6 (+1.91%) | 144,100 |
| 24 Aug 2006 | INR | 189 | 190 | 185 | 188.4 | 188.4 | -1.7 (-0.89%) | 79,720 |
| 23 Aug 2006 | INR | 193 | 193 | 190 | 190.1 | 190.1 | -1.2 (-0.63%) | 118,960 |
| 22 Aug 2006 | INR | 194.5 | 195.9 | 190 | 191.3 | 191.3 | -1.1 (-0.57%) | 105,650 |
| 21 Aug 2006 | INR | 191.5 | 195 | 190 | 192.4 | 192.4 | +0.8 (+0.42%) | 253,930 |
| 18 Aug 2006 | INR | 192 | 194.9 | 188 | 191.6 | 191.6 | -0.3 (-0.16%) | 475,990 |
