| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 256.6 | 275.95 | 256 | 261.5 | 52.3 | +6.15 (+2.41%) | 573,815 |
| 27 Sep 2006 | INR | 256.9 | 258 | 251 | 255.35 | 51.07 | +5.15 (+2.06%) | 352,260 |
| 26 Sep 2006 | INR | 251 | 255 | 248.85 | 250.2 | 50.04 | +0.25 (+0.10%) | 166,000 |
| 25 Sep 2006 | INR | 249 | 252 | 245.2 | 249.95 | 49.99 | +2.05 (+0.83%) | 255,290 |
| 22 Sep 2006 | INR | 257 | 259.8 | 245 | 247.9 | 49.58 | -7.2 (-2.82%) | 91,105 |
| 21 Sep 2006 | INR | 249.5 | 256.85 | 249.5 | 255.1 | 51.02 | +7.35 (+2.97%) | 257,480 |
| 20 Sep 2006 | INR | 245 | 252 | 243.2 | 247.75 | 49.55 | -2.45 (-0.98%) | 165,475 |
| 19 Sep 2006 | INR | 251.9 | 256.6 | 241 | 250.2 | 50.04 | -3.75 (-1.48%) | 408,055 |
| 18 Sep 2006 | INR | 255 | 261 | 253.05 | 253.95 | 50.79 | +2.7 (+1.07%) | 114,795 |
| 15 Sep 2006 | INR | 258 | 258 | 251 | 251.25 | 50.25 | -5.3 (-2.07%) | 80,835 |
| 14 Sep 2006 | INR | 260 | 261.45 | 256 | 256.55 | 51.31 | +2.05 (+0.81%) | 119,490 |
| 13 Sep 2006 | INR | 264 | 265 | 252.25 | 254.5 | 50.9 | -5.05 (-1.95%) | 155,720 |
| 12 Sep 2006 | INR | 259 | 265 | 250.05 | 259.55 | 51.91 | +7.05 (+2.79%) | 128,290 |
| 11 Sep 2006 | INR | 264.5 | 266.5 | 251.75 | 252.5 | 50.5 | -10.45 (-3.97%) | 96,835 |
| 8 Sep 2006 | INR | 262.2 | 268.5 | 262 | 262.95 | 52.59 | -1.35 (-0.51%) | 113,405 |
| 7 Sep 2006 | INR | 266.95 | 269.7 | 260 | 264.3 | 52.86 | -4.55 (-1.69%) | 71,350 |
| 6 Sep 2006 | INR | 269 | 272 | 267.05 | 268.85 | 53.77 | +3.5 (+1.32%) | 137,165 |
| 5 Sep 2006 | INR | 264 | 268 | 258.5 | 265.35 | 53.07 | +2.9 (+1.10%) | 322,265 |
| 4 Sep 2006 | INR | 262 | 269 | 261 | 262.45 | 52.49 | +6.2 (+2.42%) | 70,300 |
| 1 Sep 2006 | INR | 259.5 | 263.3 | 255.05 | 256.25 | 51.25 | -4.25 (-1.63%) | 93,710 |
| 31 Aug 2006 | INR | 267.1 | 271 | 260 | 260.5 | 52.1 | -6.4 (-2.40%) | 43,085 |
| 30 Aug 2006 | INR | 271 | 273 | 265.55 | 266.9 | 53.38 | -2.7 (-1.00%) | 50,045 |
| 29 Aug 2006 | INR | 275 | 278 | 268 | 269.6 | 53.92 | -4.1 (-1.50%) | 138,700 |
| 28 Aug 2006 | INR | 274.7 | 276 | 271 | 273.7 | 54.74 | +2.8 (+1.03%) | 216,530 |
| 25 Aug 2006 | INR | 270 | 274 | 268.75 | 270.9 | 54.18 | +3.4 (+1.27%) | 206,815 |
| 24 Aug 2006 | INR | 260.1 | 270 | 260.1 | 267.5 | 53.5 | +2.7 (+1.02%) | 123,795 |
| 23 Aug 2006 | INR | 265.9 | 273 | 262.05 | 264.8 | 52.96 | +1.05 (+0.40%) | 306,960 |
| 22 Aug 2006 | INR | 268 | 282 | 257 | 263.75 | 52.75 | +0.1 (+0.04%) | 722,645 |
| 21 Aug 2006 | INR | 268 | 269.95 | 261.25 | 263.65 | 52.73 | +2.2 (+0.84%) | 102,500 |
| 18 Aug 2006 | INR | 265 | 266 | 261 | 261.45 | 52.29 | -5.7 (-2.13%) | 83,725 |
