| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 782 | 794 | 772.05 | 790.35 | 790.35 | +11.75 (+1.51%) | 510,339 |
| 27 Sep 2006 | INR | 790 | 797 | 774.25 | 778.6 | 778.6 | -9.65 (-1.22%) | 336,664 |
| 26 Sep 2006 | INR | 773.25 | 791 | 768.25 | 788.25 | 788.25 | +16.6 (+2.15%) | 431,294 |
| 25 Sep 2006 | INR | 760.05 | 778.5 | 760.05 | 771.65 | 771.65 | +5.85 (+0.76%) | 310,103 |
| 22 Sep 2006 | INR | 769 | 772 | 760 | 765.8 | 765.8 | -2.5 (-0.33%) | 352,943 |
| 21 Sep 2006 | INR | 789 | 789 | 761.2 | 768.3 | 768.3 | -4.95 (-0.64%) | 637,786 |
| 20 Sep 2006 | INR | 769.9 | 778.9 | 760 | 773.25 | 773.25 | +6 (+0.78%) | 418,649 |
| 19 Sep 2006 | INR | 771.15 | 772.95 | 765 | 767.25 | 767.25 | -4.6 (-0.60%) | 625,591 |
| 18 Sep 2006 | INR | 765.1 | 775.95 | 765.1 | 771.85 | 771.85 | +4.7 (+0.61%) | 192,091 |
| 15 Sep 2006 | INR | 765 | 778.7 | 758 | 767.15 | 767.15 | +1.6 (+0.21%) | 416,704 |
| 14 Sep 2006 | INR | 780 | 780 | 756.35 | 765.55 | 765.55 | -14.2 (-1.82%) | 680,344 |
| 13 Sep 2006 | INR | 771.25 | 789.75 | 765 | 779.75 | 779.75 | +8.7 (+1.13%) | 876,785 |
| 12 Sep 2006 | INR | 745 | 777 | 744.6 | 771.05 | 771.05 | +26.35 (+3.54%) | 752,754 |
| 11 Sep 2006 | INR | 739.5 | 756.85 | 739 | 744.7 | 744.7 | +9.55 (+1.30%) | 1,545,565 |
| 8 Sep 2006 | INR | 711.25 | 738 | 711.15 | 735.15 | 735.15 | +24.9 (+3.51%) | 706,420 |
| 7 Sep 2006 | INR | 712 | 715.5 | 684.6 | 710.25 | 710.25 | -9.35 (-1.30%) | 674,434 |
| 6 Sep 2006 | INR | 724 | 727.5 | 717.05 | 719.6 | 719.6 | -3.1 (-0.43%) | 640,955 |
| 5 Sep 2006 | INR | 723 | 732.5 | 718.3 | 722.7 | 722.7 | +0.8 (+0.11%) | 418,828 |
| 4 Sep 2006 | INR | 722 | 728.9 | 715 | 721.9 | 721.9 | -4.2 (-0.58%) | 487,717 |
| 1 Sep 2006 | INR | 711.5 | 729 | 706.1 | 726.1 | 726.1 | +5.1 (+0.71%) | 366,525 |
| 31 Aug 2006 | INR | 724.9 | 724.9 | 717.15 | 721 | 721 | +0.6 (+0.08%) | 914,561 |
| 30 Aug 2006 | INR | 723 | 725 | 712.25 | 720.4 | 720.4 | +1.1 (+0.15%) | 546,792 |
| 29 Aug 2006 | INR | 718.1 | 723.5 | 714 | 719.3 | 719.3 | +3.95 (+0.55%) | 749,544 |
| 28 Aug 2006 | INR | 715 | 724.2 | 713 | 715.35 | 715.35 | +1.15 (+0.16%) | 438,141 |
| 25 Aug 2006 | INR | 719 | 731 | 709.9 | 714.2 | 714.2 | +0.8 (+0.11%) | 891,810 |
| 24 Aug 2006 | INR | 700 | 719 | 696 | 713.4 | 713.4 | +13.25 (+1.89%) | 1,019,621 |
| 23 Aug 2006 | INR | 704.85 | 706.8 | 699 | 700.15 | 700.15 | -5.2 (-0.74%) | 391,612 |
| 22 Aug 2006 | INR | 698.6 | 712.75 | 698.6 | 705.35 | 705.35 | +7.75 (+1.11%) | 553,242 |
| 21 Aug 2006 | INR | 702 | 704.95 | 690.65 | 697.6 | 697.6 | -8.6 (-1.22%) | 338,884 |
| 18 Aug 2006 | INR | 697.1 | 711 | 681.15 | 706.2 | 706.2 | +12.55 (+1.81%) | 416,478 |
