| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 509 | 533 | 502.5 | 527.05 | 527.05 | +19.9 (+3.92%) | 10,870,000 |
| 27 Sep 2006 | INR | 506 | 511.4 | 503.1 | 507.15 | 507.15 | +3.05 (+0.61%) | 3,750,000 |
| 26 Sep 2006 | INR | 498.45 | 505.45 | 492.1 | 504.1 | 504.1 | +9 (+1.82%) | 3,940,000 |
| 25 Sep 2006 | INR | 489.9 | 499.5 | 488.6 | 495.1 | 495.1 | +7.05 (+1.44%) | 2,440,000 |
| 22 Sep 2006 | INR | 472 | 495.9 | 472 | 488.05 | 488.05 | -6.5 (-1.31%) | 1,360,000 |
| 21 Sep 2006 | INR | 492 | 497.95 | 491 | 494.55 | 494.55 | +5.8 (+1.19%) | 1,950,000 |
| 20 Sep 2006 | INR | 478 | 491.7 | 475 | 488.75 | 488.75 | +4.15 (+0.86%) | 2,390,000 |
| 19 Sep 2006 | INR | 503 | 503 | 476.15 | 484.6 | 484.6 | -15 (-3.00%) | 2,680,000 |
| 18 Sep 2006 | INR | 499.9 | 509.7 | 496.15 | 499.6 | 499.6 | +2.8 (+0.56%) | 4,420,000 |
| 15 Sep 2006 | INR | 493 | 500 | 490.05 | 496.8 | 496.8 | +3.75 (+0.76%) | 3,730,000 |
| 14 Sep 2006 | INR | 499.6 | 499.6 | 490.15 | 493.05 | 493.05 | -3.15 (-0.63%) | 3,190,000 |
| 13 Sep 2006 | INR | 480 | 500 | 480 | 496.2 | 496.2 | +18.45 (+3.86%) | 6,940,000 |
| 12 Sep 2006 | INR | 462 | 480 | 456 | 477.75 | 477.75 | +15.4 (+3.33%) | 5,290,000 |
| 11 Sep 2006 | INR | 470 | 472 | 458 | 462.35 | 462.35 | -6.8 (-1.45%) | 1,770,000 |
| 8 Sep 2006 | INR | 465 | 470 | 458.05 | 469.15 | 469.15 | +5.1 (+1.10%) | 2,120,000 |
| 7 Sep 2006 | INR | 467.9 | 468.5 | 459.1 | 464.05 | 464.05 | -6.1 (-1.30%) | 2,570,000 |
| 6 Sep 2006 | INR | 474.9 | 475 | 465.5 | 470.15 | 470.15 | -4.6 (-0.97%) | 1,990,000 |
| 5 Sep 2006 | INR | 470.55 | 480 | 470.55 | 474.75 | 474.75 | +4.25 (+0.90%) | 2,630,000 |
| 4 Sep 2006 | INR | 473 | 476 | 465 | 470.5 | 470.5 | -2.45 (-0.52%) | 1,990,000 |
| 1 Sep 2006 | INR | 472.7 | 475.8 | 465.15 | 472.95 | 472.95 | +1.5 (+0.32%) | 3,640,000 |
| 31 Aug 2006 | INR | 483.3 | 483.3 | 462.05 | 471.45 | 471.45 | -0.3 (-0.06%) | 4,170,000 |
| 30 Aug 2006 | INR | 463.5 | 474.8 | 460.3 | 471.75 | 471.75 | +8.55 (+1.85%) | 4,320,000 |
| 29 Aug 2006 | INR | 442.1 | 470.5 | 442.1 | 463.2 | 463.2 | +4.95 (+1.08%) | 2,880,000 |
| 28 Aug 2006 | INR | 458 | 461 | 450 | 458.25 | 458.25 | +4.5 (+0.99%) | 3,150,000 |
| 25 Aug 2006 | INR | 449 | 456.45 | 445.2 | 453.75 | 453.75 | +8.25 (+1.85%) | 5,900,000 |
| 24 Aug 2006 | INR | 415.5 | 450 | 415.5 | 445.5 | 445.5 | +18.3 (+4.28%) | 5,900,000 |
| 23 Aug 2006 | INR | 433.25 | 438 | 424 | 427.2 | 427.2 | -10.15 (-2.32%) | 4,600,000 |
| 22 Aug 2006 | INR | 445 | 449.7 | 433.25 | 437.35 | 437.35 | -4.05 (-0.92%) | 5,700,000 |
| 21 Aug 2006 | INR | 414 | 448 | 412.3 | 441.4 | 441.4 | +27.35 (+6.61%) | 5,280,000 |
| 18 Aug 2006 | INR | 421 | 421 | 408 | 414.05 | 414.05 | -5 (-1.19%) | 2,180,000 |
