| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2006 | INR | 277 | 292.65 | 274 | 291 | 291 | +13.65 (+4.92%) | 209,828 |
| 19 Sep 2006 | INR | 289.4 | 289.6 | 275 | 277.35 | 277.35 | -8.65 (-3.02%) | 50,172 |
| 18 Sep 2006 | INR | 287.25 | 295.8 | 285.65 | 286 | 286 | +3 (+1.06%) | 113,023 |
| 15 Sep 2006 | INR | 290.05 | 291.7 | 282.2 | 283 | 283 | -6.1 (-2.11%) | 54,905 |
| 14 Sep 2006 | INR | 291.85 | 293.5 | 237.85 | 289.1 | 289.1 | -1.35 (-0.46%) | 92,421 |
| 13 Sep 2006 | INR | 285.5 | 295 | 285.5 | 290.45 | 290.45 | +7.6 (+2.69%) | 120,620 |
| 12 Sep 2006 | INR | 280.95 | 287 | 272 | 282.85 | 282.85 | +5.35 (+1.93%) | 136,143 |
| 11 Sep 2006 | INR | 294.35 | 295.5 | 276 | 277.5 | 277.5 | -14.55 (-4.98%) | 94,959 |
| 8 Sep 2006 | INR | 297.4 | 301.5 | 291.15 | 292.05 | 292.05 | -2.95 (-1%) | 110,921 |
| 7 Sep 2006 | INR | 300 | 301.8 | 287 | 295 | 295 | -6.2 (-2.06%) | 106,928 |
| 6 Sep 2006 | INR | 304.4 | 312.4 | 300.25 | 301.2 | 301.2 | -2.3 (-0.76%) | 454,049 |
| 5 Sep 2006 | INR | 282.7 | 308.7 | 281.5 | 303.5 | 303.5 | +22.5 (+8.01%) | 951,047 |
| 4 Sep 2006 | INR | 281 | 282.4 | 271 | 281 | 281 | +2.75 (+0.99%) | 116,035 |
| 1 Sep 2006 | INR | 276 | 283.5 | 273.1 | 278.25 | 278.25 | +5.75 (+2.11%) | 201,038 |
| 31 Aug 2006 | INR | 277 | 277.8 | 267 | 272.5 | 272.5 | +0.5 (+0.18%) | 146,502 |
| 30 Aug 2006 | INR | 277.95 | 277.95 | 269.25 | 272 | 272 | -5 (-1.81%) | 64,117 |
| 29 Aug 2006 | INR | 279.7 | 280 | 273 | 277 | 277 | -0.9 (-0.32%) | 46,347 |
| 28 Aug 2006 | INR | 277.9 | 279 | 275 | 277.9 | 277.9 | +2.9 (+1.05%) | 94,430 |
| 25 Aug 2006 | INR | 280 | 282.5 | 273.2 | 275 | 275 | -1 (-0.36%) | 161,719 |
| 24 Aug 2006 | INR | 275 | 278.9 | 272.15 | 276 | 276 | -3 (-1.08%) | 78,614 |
| 23 Aug 2006 | INR | 277 | 283.9 | 275.25 | 279 | 279 | +1 (+0.36%) | 118,569 |
| 22 Aug 2006 | INR | 276.8 | 284.1 | 274.1 | 278 | 278 | +3.1 (+1.13%) | 177,987 |
| 21 Aug 2006 | INR | 273 | 275.65 | 262.35 | 274.9 | 274.9 | +1.9 (+0.70%) | 74,217 |
| 18 Aug 2006 | INR | 269.8 | 279.85 | 262 | 273 | 273 | +6 (+2.25%) | 188,198 |
| 17 Aug 2006 | INR | 276.3 | 278.7 | 262 | 267 | 267 | -8.9 (-3.23%) | 128,082 |
| 16 Aug 2006 | INR | 270 | 279.85 | 268.5 | 275.9 | 275.9 | +8.9 (+3.33%) | 305,527 |
| 14 Aug 2006 | INR | 261.6 | 268 | 260.95 | 267 | 267 | +8 (+3.09%) | 119,331 |
| 11 Aug 2006 | INR | 265.9 | 270 | 257 | 259 | 259 | -4.05 (-1.54%) | 263,409 |
| 10 Aug 2006 | INR | 254.7 | 266.5 | 252.1 | 263.05 | 263.05 | +9.8 (+3.87%) | 444,459 |
| 9 Aug 2006 | INR | 232.5 | 254 | 230.05 | 253.25 | 253.25 | +20.25 (+8.69%) | 366,861 |
