| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2006 | INR | 970.9 | 979.2 | 965.3 | 971.9 | 97.19 | +3.9 (+0.40%) | 9,273,063 |
| 29 Sep 2006 | INR | 985 | 985 | 962.5 | 968 | 96.8 | -2.9 (-0.30%) | 11,683,939 |
| 28 Sep 2006 | INR | 943.5 | 980.7 | 940.7 | 970.9 | 97.09 | +29.3 (+3.11%) | 27,006,518 |
| 27 Sep 2006 | INR | 953 | 955.2 | 939.7 | 941.6 | 94.16 | -1.4 (-0.15%) | 19,106,749 |
| 26 Sep 2006 | INR | 918.8 | 944.5 | 913.8 | 943 | 94.3 | +30.4 (+3.33%) | 16,368,948 |
| 25 Sep 2006 | INR | 922.3 | 928.4 | 912.1 | 912.6 | 91.26 | -4.8 (-0.52%) | 10,276,889 |
| 22 Sep 2006 | INR | 929.4 | 933.6 | 915.2 | 917.4 | 91.74 | -10.1 (-1.09%) | 8,209,047 |
| 21 Sep 2006 | INR | 920.4 | 934 | 920.4 | 927.5 | 92.75 | +7.5 (+0.82%) | 5,180,463 |
| 20 Sep 2006 | INR | 922.8 | 925.6 | 910.7 | 920 | 92 | -1.8 (-0.20%) | 9,096,373 |
| 19 Sep 2006 | INR | 936 | 938.8 | 918 | 921.8 | 92.18 | -13.3 (-1.42%) | 10,700,939 |
| 18 Sep 2006 | INR | 927.5 | 939.7 | 924.6 | 935.1 | 93.51 | +12.3 (+1.33%) | 10,877,533 |
| 15 Sep 2006 | INR | 920.5 | 926.5 | 911.7 | 922.8 | 92.28 | +4.8 (+0.52%) | 8,893,622 |
| 14 Sep 2006 | INR | 919.9 | 924.6 | 910.7 | 918 | 91.8 | +6.4 (+0.70%) | 13,529,178 |
| 13 Sep 2006 | INR | 885 | 917.1 | 884.1 | 911.6 | 91.16 | +31.9 (+3.63%) | 19,887,803 |
| 12 Sep 2006 | INR | 863.3 | 884.8 | 860.5 | 879.7 | 87.97 | +17.3 (+2.01%) | 14,901,698 |
| 11 Sep 2006 | INR | 891.6 | 895.2 | 860.2 | 862.4 | 86.24 | -27.4 (-3.08%) | 8,232,957 |
| 8 Sep 2006 | INR | 893.5 | 893.5 | 875.4 | 889.8 | 88.98 | +4.5 (+0.51%) | 8,463,265 |
| 7 Sep 2006 | INR | 887.1 | 893.5 | 880.6 | 885.3 | 88.53 | -10.1 (-1.13%) | 6,329,394 |
| 6 Sep 2006 | INR | 933.1 | 933.1 | 887.1 | 895.4 | 89.54 | +3.6 (+0.40%) | 8,333,517 |
| 5 Sep 2006 | INR | 889.5 | 897.1 | 882.4 | 891.8 | 89.18 | +7.7 (+0.87%) | 10,961,739 |
| 4 Sep 2006 | INR | 882.9 | 886.9 | 879.4 | 884.1 | 88.41 | +5.3 (+0.60%) | 5,641,587 |
| 1 Sep 2006 | INR | 879.4 | 882.9 | 872.9 | 878.8 | 87.88 | +3.2 (+0.37%) | 9,404,666 |
| 31 Aug 2006 | INR | 880.3 | 890.4 | 873 | 875.6 | 87.56 | -3 (-0.34%) | 15,478,941 |
| 30 Aug 2006 | INR | 859.1 | 881.2 | 850.2 | 878.6 | 87.86 | +6.3 (+0.72%) | 13,522,586 |
| 29 Aug 2006 | INR | 791.1 | 875.6 | 791.1 | 872.3 | 87.23 | +2.9 (+0.33%) | 9,748,887 |
| 28 Aug 2006 | INR | 849.2 | 869.7 | 849.2 | 869.4 | 86.94 | +15.5 (+1.82%) | 14,357,014 |
| 25 Aug 2006 | INR | 837.8 | 872.2 | 835 | 853.9 | 85.39 | +27.1 (+3.28%) | 25,572,187 |
| 24 Aug 2006 | INR | 811.4 | 830 | 806.7 | 826.8 | 82.68 | +13 (+1.60%) | 11,042,670 |
| 23 Aug 2006 | INR | 828.3 | 838.6 | 812.5 | 813.8 | 81.38 | -9.9 (-1.20%) | 12,375,975 |
| 22 Aug 2006 | INR | 838.6 | 843.4 | 823.3 | 823.7 | 82.37 | -12.3 (-1.47%) | 7,301,870 |
