| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2006 | INR | 840 | 842 | 818.25 | 821 | 820.0979 | -9 (-1.08%) | 995,240 |
| 15 Sep 2006 | INR | 819.9 | 836.95 | 817.15 | 830 | 829.088 | +8.15 (+0.99%) | 3,093,130 |
| 14 Sep 2006 | INR | 806 | 824.8 | 802.1 | 821.85 | 820.947 | +20.25 (+2.53%) | 2,975,130 |
| 13 Sep 2006 | INR | 800 | 815.5 | 791.65 | 801.6 | 800.7192 | +12.25 (+1.55%) | 3,532,170 |
| 12 Sep 2006 | INR | 750 | 798 | 736.1 | 789.35 | 788.4827 | +39.35 (+5.25%) | 2,154,110 |
| 11 Sep 2006 | INR | 798.95 | 810 | 740.05 | 750 | 749.1759 | -43 (-5.42%) | 2,437,725 |
| 8 Sep 2006 | INR | 780 | 798.4 | 780 | 793 | 792.1287 | +14 (+1.80%) | 1,206,840 |
| 7 Sep 2006 | INR | 780 | 791.45 | 772 | 779 | 778.144 | -7 (-0.89%) | 868,845 |
| 6 Sep 2006 | INR | 781 | 801.4 | 732.05 | 786 | 785.1364 | +3.8 (+0.49%) | 1,383,970 |
| 5 Sep 2006 | INR | 783 | 794.8 | 775.25 | 782.2 | 781.3405 | +2.2 (+0.28%) | 2,145,185 |
| 4 Sep 2006 | INR | 752.05 | 783.65 | 751.6 | 780 | 779.1429 | +32.1 (+4.29%) | 2,083,980 |
| 1 Sep 2006 | INR | 745 | 760.9 | 739 | 747.9 | 747.0782 | +4.9 (+0.66%) | 1,424,430 |
| 31 Aug 2006 | INR | 765 | 765 | 735 | 743 | 742.1836 | -10.75 (-1.43%) | 1,099,840 |
| 30 Aug 2006 | INR | 760 | 764 | 747 | 753.75 | 752.9218 | -4.45 (-0.59%) | 638,020 |
| 29 Aug 2006 | INR | 767 | 771 | 757 | 758.2 | 757.3669 | +0.2 (+0.03%) | 803,620 |
| 28 Aug 2006 | INR | 751 | 765 | 705.95 | 758 | 757.1671 | +4.05 (+0.54%) | 910,165 |
| 25 Aug 2006 | INR | 764 | 778.8 | 751.1 | 753.95 | 753.1216 | -11.05 (-1.44%) | 1,531,670 |
| 24 Aug 2006 | INR | 742 | 768.8 | 731 | 765 | 764.1594 | +17 (+2.27%) | 1,492,235 |
| 23 Aug 2006 | INR | 769 | 774 | 738 | 748 | 747.1781 | -15.6 (-2.04%) | 2,380,170 |
| 22 Aug 2006 | INR | 778 | 788.5 | 763 | 763.6 | 762.761 | +1.4 (+0.18%) | 2,633,725 |
| 21 Aug 2006 | INR | 740 | 771.8 | 739.25 | 762.2 | 761.3625 | +26.15 (+3.55%) | 3,438,160 |
| 18 Aug 2006 | INR | 734 | 752 | 733.9 | 736.05 | 735.2412 | +4.95 (+0.68%) | 1,472,350 |
| 17 Aug 2006 | INR | 744 | 761 | 725 | 731.1 | 730.2967 | 0.0 (0.0%) | 4,678,570 |
| 16 Aug 2006 | INR | 745.7 | 759.9 | 730.1 | 731.1 | 730.2967 | -7.95 (-1.08%) | 1,290,975 |
| 14 Aug 2006 | INR | 700 | 745.8 | 700 | 739.05 | 738.2379 | +40.05 (+5.73%) | 1,649,965 |
| 11 Aug 2006 | INR | 688 | 710.9 | 688 | 699 | 698.2319 | +14 (+2.04%) | 3,209,190 |
| 10 Aug 2006 | INR | 640 | 696.5 | 637 | 685 | 684.2473 | +48 (+7.54%) | 2,203,245 |
| 9 Aug 2006 | INR | 615 | 641.9 | 614 | 637 | 636.3001 | +16.5 (+2.66%) | 1,959,905 |
| 8 Aug 2006 | INR | 605 | 624.3 | 599 | 620.5 | 619.8182 | +17.7 (+2.94%) | 699,115 |
| 7 Aug 2006 | INR | 607 | 610 | 595 | 602.8 | 602.1376 | -4.2 (-0.69%) | 228,395 |
