| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 617.26 | 617.26 | 600.92 | 605.7 | 302.85 | -6.38 (-1.04%) | 605,210 |
| 27 Sep 2006 | INR | 612.12 | 624.28 | 608.96 | 612.08 | 306.04 | +1.82 (+0.30%) | 2,030,000 |
| 26 Sep 2006 | INR | 592.66 | 618.56 | 586.94 | 610.26 | 305.13 | +23.78 (+4.05%) | 3,470,000 |
| 25 Sep 2006 | INR | 588.16 | 604.42 | 583.02 | 586.48 | 293.24 | -7.52 (-1.27%) | 1,270,000 |
| 22 Sep 2006 | INR | 617.56 | 617.56 | 586.2 | 594 | 297 | -7.7 (-1.28%) | 1,450,000 |
| 21 Sep 2006 | INR | 570.14 | 619.54 | 570.14 | 601.7 | 300.85 | +3.84 (+0.64%) | 3,550,000 |
| 20 Sep 2006 | INR | 572.9 | 606.6 | 566.42 | 597.86 | 298.93 | +20.56 (+3.56%) | 4,530,000 |
| 19 Sep 2006 | INR | 541.52 | 616.42 | 540 | 577.3 | 288.65 | +37.3 (+6.91%) | 9,590,000 |
| 18 Sep 2006 | INR | 537.52 | 555.32 | 537.52 | 540 | 270 | +6.22 (+1.17%) | 448,750 |
| 15 Sep 2006 | INR | 543.6 | 547.4 | 532.58 | 533.78 | 266.89 | -9.52 (-1.75%) | 419,570 |
| 14 Sep 2006 | INR | 538.72 | 550.86 | 538.62 | 543.3 | 271.65 | +5.08 (+0.94%) | 1,070,000 |
| 13 Sep 2006 | INR | 534.56 | 542.46 | 534.56 | 538.22 | 269.11 | +6.76 (+1.27%) | 803,890 |
| 12 Sep 2006 | INR | 529.58 | 540.34 | 527.64 | 531.46 | 265.73 | +1.88 (+0.35%) | 1,030,000 |
| 11 Sep 2006 | INR | 533.52 | 538.52 | 525.92 | 529.58 | 264.79 | +1.14 (+0.22%) | 840,930 |
| 8 Sep 2006 | INR | 532.38 | 538.42 | 525.22 | 528.44 | 264.22 | -2.46 (-0.46%) | 539,320 |
| 7 Sep 2006 | INR | 538.52 | 538.52 | 523.7 | 530.9 | 265.45 | -3.9 (-0.73%) | 702,320 |
| 6 Sep 2006 | INR | 548.1 | 555.8 | 531.6 | 534.8 | 267.4 | -11.32 (-2.07%) | 1,920,000 |
| 5 Sep 2006 | INR | 537.52 | 549.38 | 532.1 | 546.12 | 273.06 | +8.64 (+1.61%) | 1,910,000 |
| 4 Sep 2006 | INR | 535.56 | 542.46 | 447.42 | 537.48 | 268.74 | +2.08 (+0.39%) | 1,500,000 |
| 1 Sep 2006 | INR | 532.58 | 542.46 | 528.74 | 535.4 | 267.7 | +3.36 (+0.63%) | 2,350,000 |
| 31 Aug 2006 | INR | 518.76 | 537.52 | 508.88 | 532.04 | 266.02 | +10.22 (+1.96%) | 3,340,000 |
| 30 Aug 2006 | INR | 530.62 | 536.44 | 515.3 | 521.82 | 260.91 | -11.06 (-2.08%) | 4,070,000 |
| 29 Aug 2006 | INR | 548.4 | 557.2 | 529.18 | 532.88 | 266.44 | +255.76 (+92.29%) | 7,860,000 |
| 28 Aug 2006 | INR | 260.5 | 284.5 | 251 | 277.12 | 138.56 | 0.0 (0.0%) | 60,664,652 |
