| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2006 | INR | 133 | 134.5 | 131 | 132.05 | 13.205 | -1.25 (-0.94%) | 58,989 |
| 20 Sep 2006 | INR | 132.2 | 135 | 130 | 133.3 | 13.33 | +1.3 (+0.98%) | 34,844 |
| 19 Sep 2006 | INR | 137.9 | 138.85 | 132 | 132 | 13.2 | -3.8 (-2.80%) | 46,545 |
| 18 Sep 2006 | INR | 131 | 135.8 | 130 | 135.8 | 13.58 | +6.3 (+4.86%) | 91,035 |
| 15 Sep 2006 | INR | 132 | 132.5 | 128.55 | 129.5 | 12.95 | -1 (-0.77%) | 50,023 |
| 14 Sep 2006 | INR | 130.25 | 133.7 | 129.5 | 130.5 | 13.05 | +0.5 (+0.38%) | 36,010 |
| 13 Sep 2006 | INR | 132 | 134.7 | 130 | 130 | 13 | 0.0 (0.0%) | 46,237 |
| 12 Sep 2006 | INR | 130 | 130 | 127.15 | 130 | 13 | -2.4 (-1.81%) | 74,671 |
| 11 Sep 2006 | INR | 140.6 | 141 | 132.35 | 132.4 | 13.24 | -6.6 (-4.75%) | 44,616 |
| 8 Sep 2006 | INR | 140.15 | 141.35 | 138.1 | 139 | 13.9 | -0.35 (-0.25%) | 43,401 |
| 7 Sep 2006 | INR | 139 | 141.4 | 138.2 | 139.35 | 13.935 | -0.25 (-0.18%) | 54,368 |
| 6 Sep 2006 | INR | 140.35 | 144.5 | 139.15 | 139.6 | 13.96 | -0.25 (-0.18%) | 56,044 |
| 5 Sep 2006 | INR | 141.5 | 143 | 139 | 139.85 | 13.985 | +0.75 (+0.54%) | 36,645 |
| 4 Sep 2006 | INR | 140.85 | 143.5 | 139 | 139.1 | 13.91 | -0.45 (-0.32%) | 29,531 |
| 1 Sep 2006 | INR | 141.9 | 141.9 | 139 | 139.55 | 13.955 | -0.35 (-0.25%) | 35,352 |
| 31 Aug 2006 | INR | 142.95 | 142.95 | 139.05 | 139.9 | 13.99 | -0.6 (-0.43%) | 32,770 |
| 30 Aug 2006 | INR | 143.15 | 144.8 | 140.5 | 140.5 | 14.05 | -1.6 (-1.13%) | 38,200 |
| 29 Aug 2006 | INR | 144.9 | 145 | 142 | 142.1 | 14.21 | -0.7 (-0.49%) | 37,430 |
| 28 Aug 2006 | INR | 145.8 | 145.8 | 142.8 | 142.8 | 14.28 | +1.6 (+1.13%) | 24,508 |
| 25 Aug 2006 | INR | 145.2 | 147.5 | 141 | 141.2 | 14.12 | -3.25 (-2.25%) | 31,948 |
| 24 Aug 2006 | INR | 148 | 148 | 142.15 | 144.45 | 14.445 | -1.55 (-1.06%) | 49,568 |
| 23 Aug 2006 | INR | 148 | 149 | 144 | 146 | 14.6 | -0.1 (-0.07%) | 108,859 |
| 22 Aug 2006 | INR | 147.7 | 150.3 | 146.1 | 146.1 | 14.61 | +3 (+2.10%) | 111,427 |
| 21 Aug 2006 | INR | 138.9 | 143.1 | 135.3 | 143.1 | 14.31 | +8.1 (+6%) | 71,982 |
| 18 Aug 2006 | INR | 138.9 | 139.25 | 135 | 135 | 13.5 | -0.7 (-0.52%) | 96,962 |
| 17 Aug 2006 | INR | 140.7 | 141.7 | 133.5 | 135.7 | 13.57 | -2.45 (-1.77%) | 87,920 |
| 16 Aug 2006 | INR | 143 | 146.5 | 137.5 | 138.15 | 13.815 | -3.45 (-2.44%) | 132,503 |
| 14 Aug 2006 | INR | 131 | 141.7 | 131 | 141.6 | 14.16 | +13.6 (+10.63%) | 320,328 |
| 11 Aug 2006 | INR | 127.9 | 130.95 | 124 | 128 | 12.8 | +4 (+3.23%) | 94,307 |
| 10 Aug 2006 | INR | 121 | 129.1 | 119.5 | 124 | 12.4 | +5.3 (+4.47%) | 119,146 |
