| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 320.9 | 322 | 315.1 | 318.3 | 63.66 | +1 (+0.32%) | 703,825 |
| 27 Sep 2006 | INR | 318 | 322.95 | 315 | 317.3 | 63.46 | +0.75 (+0.24%) | 964,700 |
| 26 Sep 2006 | INR | 314 | 325.95 | 313.25 | 316.55 | 63.31 | +2.5 (+0.80%) | 1,211,075 |
| 25 Sep 2006 | INR | 309 | 324 | 305 | 314.05 | 62.81 | +4.85 (+1.57%) | 986,500 |
| 22 Sep 2006 | INR | 315.95 | 319.8 | 306 | 309.2 | 61.84 | -9.1 (-2.86%) | 949,850 |
| 21 Sep 2006 | INR | 317.5 | 323.75 | 315 | 318.3 | 63.66 | +3.45 (+1.10%) | 624,750 |
| 20 Sep 2006 | INR | 309.05 | 320 | 309 | 314.85 | 62.97 | -0.7 (-0.22%) | 587,675 |
| 19 Sep 2006 | INR | 329.3 | 329.3 | 312.4 | 315.55 | 63.11 | -10.65 (-3.26%) | 632,800 |
| 18 Sep 2006 | INR | 328 | 333.5 | 325 | 326.2 | 65.24 | -0.1 (-0.03%) | 841,325 |
| 15 Sep 2006 | INR | 322 | 336.8 | 322 | 326.3 | 65.26 | -7.8 (-2.33%) | 1,379,775 |
| 14 Sep 2006 | INR | 337 | 341.35 | 331 | 334.1 | 66.82 | +0.1 (+0.03%) | 1,777,225 |
| 13 Sep 2006 | INR | 326 | 343 | 325.5 | 334 | 66.8 | +9.2 (+2.83%) | 6,193,525 |
| 12 Sep 2006 | INR | 318 | 328.7 | 312.5 | 324.8 | 64.96 | +13.6 (+4.37%) | 2,718,475 |
| 11 Sep 2006 | INR | 334 | 340 | 306.15 | 311.2 | 62.24 | -24.2 (-7.22%) | 2,116,800 |
| 8 Sep 2006 | INR | 331 | 341 | 330.15 | 335.4 | 67.08 | +6.15 (+1.87%) | 3,352,325 |
| 7 Sep 2006 | INR | 322.5 | 341.9 | 322.5 | 329.25 | 65.85 | -0.45 (-0.14%) | 4,383,050 |
| 6 Sep 2006 | INR | 307 | 335.15 | 305.25 | 329.7 | 65.94 | +28.65 (+9.52%) | 5,253,575 |
| 5 Sep 2006 | INR | 306 | 308 | 298.3 | 301.05 | 60.21 | -4.25 (-1.39%) | 2,216,225 |
| 4 Sep 2006 | INR | 304 | 311.5 | 303 | 305.3 | 61.06 | +3.05 (+1.01%) | 1,105,800 |
| 1 Sep 2006 | INR | 301.25 | 312.5 | 296 | 302.25 | 60.45 | +1.1 (+0.37%) | 2,546,900 |
| 31 Aug 2006 | INR | 303 | 314 | 299 | 301.15 | 60.23 | +3.65 (+1.23%) | 7,073,850 |
| 30 Aug 2006 | INR | 307.9 | 309 | 296 | 297.5 | 59.5 | -10.5 (-3.41%) | 757,275 |
| 29 Aug 2006 | INR | 310 | 313.5 | 305.9 | 308 | 61.6 | +0.7 (+0.23%) | 467,825 |
| 28 Aug 2006 | INR | 312 | 317.3 | 305.75 | 307.3 | 61.46 | -5.5 (-1.76%) | 1,108,900 |
| 25 Aug 2006 | INR | 300 | 324 | 299.05 | 312.8 | 62.56 | +16 (+5.39%) | 7,371,925 |
| 24 Aug 2006 | INR | 304 | 308 | 294 | 296.8 | 59.36 | -7.35 (-2.42%) | 1,140,375 |
| 23 Aug 2006 | INR | 314 | 317 | 303.1 | 304.15 | 60.83 | -6.9 (-2.22%) | 673,800 |
| 22 Aug 2006 | INR | 313 | 319.8 | 307 | 311.05 | 62.21 | +3.1 (+1.01%) | 1,442,225 |
| 21 Aug 2006 | INR | 303 | 319 | 300.05 | 307.95 | 61.59 | +5.65 (+1.87%) | 1,185,450 |
| 18 Aug 2006 | INR | 305 | 310.9 | 296.1 | 302.3 | 60.46 | -1.9 (-0.62%) | 1,021,100 |
