| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2006 | INR | 4,704 | 4,704 | 4,568 | 4,628.4 | 2,314.2 | -66.4 (-1.41%) | 7,914 |
| 14 Sep 2006 | INR | 4,680 | 4,728 | 4,640 | 4,694.8 | 2,347.4 | +47.2 (+1.02%) | 17,958 |
| 13 Sep 2006 | INR | 4,597.6 | 4,680 | 4,544 | 4,647.6 | 2,323.8 | +163.6 (+3.65%) | 17,048 |
| 12 Sep 2006 | INR | 4,592 | 4,592 | 4,456.8 | 4,484 | 2,242 | -22.4 (-0.50%) | 13,638 |
| 11 Sep 2006 | INR | 4,719.2 | 4,720 | 4,456.4 | 4,506.4 | 2,253.2 | -160.4 (-3.44%) | 20,061 |
| 8 Sep 2006 | INR | 4,576 | 4,694.4 | 4,560 | 4,666.8 | 2,333.4 | +124 (+2.73%) | 44,615 |
| 7 Sep 2006 | INR | 4,528.4 | 4,592 | 4,400 | 4,542.8 | 2,271.4 | +12 (+0.26%) | 20,260 |
| 6 Sep 2006 | INR | 4,560 | 4,672 | 4,504.8 | 4,530.8 | 2,265.4 | +0.4 (+0.01%) | 28,809 |
| 5 Sep 2006 | INR | 4,600 | 4,600 | 4,512.4 | 4,530.4 | 2,265.2 | -51.2 (-1.12%) | 17,567 |
| 4 Sep 2006 | INR | 4,561.6 | 4,680 | 4,561.6 | 4,581.6 | 2,290.8 | +4.4 (+0.10%) | 50,616 |
| 1 Sep 2006 | INR | 4,760.8 | 4,760.8 | 4,388 | 4,577.2 | 2,288.6 | -196.8 (-4.12%) | 219,087 |
| 31 Aug 2006 | INR | 5,040 | 5,087.2 | 4,732 | 4,774 | 2,387 | -198 (-3.98%) | 80,652 |
| 30 Aug 2006 | INR | 4,784 | 5,008 | 4,784 | 4,972 | 2,486 | +238.4 (+5.04%) | 67,425 |
| 29 Aug 2006 | INR | 4,960 | 5,007.6 | 4,688 | 4,733.6 | 2,366.8 | -169.2 (-3.45%) | 86,454 |
| 28 Aug 2006 | INR | 4,416 | 5,024 | 4,416 | 4,902.8 | 2,451.4 | +160.8 (+3.39%) | 71,743 |
| 25 Aug 2006 | INR | 4,547.6 | 4,792 | 4,520.8 | 4,742 | 2,371 | +269.2 (+6.02%) | 56,544 |
| 24 Aug 2006 | INR | 4,320 | 4,544 | 4,289.6 | 4,472.8 | 2,236.4 | +117.6 (+2.70%) | 51,107 |
| 23 Aug 2006 | INR | 4,616 | 4,640 | 4,286.4 | 4,355.2 | 2,177.6 | -247.6 (-5.38%) | 17,973 |
| 22 Aug 2006 | INR | 4,496 | 4,679.6 | 4,496 | 4,602.8 | 2,301.4 | +155.6 (+3.50%) | 79,893 |
| 21 Aug 2006 | INR | 4,432 | 4,596 | 4,409.6 | 4,447.2 | 2,223.6 | +46.8 (+1.06%) | 13,654 |
| 18 Aug 2006 | INR | 4,320 | 4,477.6 | 4,300 | 4,400.4 | 2,200.2 | +86.4 (+2.00%) | 67,416 |
| 17 Aug 2006 | INR | 4,464 | 4,464 | 4,248 | 4,314 | 2,157 | -86.8 (-1.97%) | 22,280 |
| 16 Aug 2006 | INR | 4,542 | 4,544 | 4,368.8 | 4,400.8 | 2,200.4 | -54 (-1.21%) | 6,736 |
| 14 Aug 2006 | INR | 4,360 | 4,504 | 4,360 | 4,454.8 | 2,227.4 | +83.6 (+1.91%) | 17,984 |
| 11 Aug 2006 | INR | 4,541.6 | 4,544 | 4,328 | 4,371.2 | 2,185.6 | -144.4 (-3.20%) | 8,565 |
| 10 Aug 2006 | INR | 4,381.6 | 4,560 | 4,360 | 4,515.6 | 2,257.8 | +195.6 (+4.53%) | 28,770 |
| 9 Aug 2006 | INR | 4,200 | 4,392 | 4,200 | 4,320 | 2,160 | +121.2 (+2.89%) | 16,258 |
| 8 Aug 2006 | INR | 4,032 | 4,240 | 4,032 | 4,198.8 | 2,099.4 | +179.6 (+4.47%) | 9,503 |
| 7 Aug 2006 | INR | 4,120 | 4,143.2 | 4,000.4 | 4,019.2 | 2,009.6 | -90 (-2.19%) | 6,253 |
| 4 Aug 2006 | INR | 4,076 | 4,136 | 4,048.8 | 4,109.2 | 2,054.6 | +134.4 (+3.38%) | 16,682 |
