| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2006 | INR | 602 | 611.35 | 590 | 593.7 | 296.85 | -6.5 (-1.08%) | 490,764 |
| 22 Sep 2006 | INR | 573 | 611.8 | 573 | 600.2 | 300.1 | -7.9 (-1.30%) | 484,157 |
| 21 Sep 2006 | INR | 610 | 626.8 | 604 | 608.1 | 304.05 | +3.2 (+0.53%) | 1,105,940 |
| 20 Sep 2006 | INR | 580 | 614.8 | 572.3 | 604.9 | 302.45 | +20.75 (+3.55%) | 1,311,519 |
| 19 Sep 2006 | INR | 551.9 | 623.5 | 547.5 | 584.15 | 292.075 | +37.05 (+6.77%) | 3,380,247 |
| 18 Sep 2006 | INR | 545 | 559.9 | 545 | 547.1 | 273.55 | +6.2 (+1.15%) | 123,204 |
| 15 Sep 2006 | INR | 552 | 552 | 540 | 540.9 | 270.45 | -8.95 (-1.63%) | 79,061 |
| 14 Sep 2006 | INR | 547.5 | 557.75 | 547.1 | 549.85 | 274.925 | +2.8 (+0.51%) | 240,972 |
| 13 Sep 2006 | INR | 541 | 549.9 | 541 | 547.05 | 273.525 | +8.7 (+1.62%) | 191,929 |
| 12 Sep 2006 | INR | 537.9 | 546.9 | 534.15 | 538.35 | 269.175 | +2.3 (+0.43%) | 336,129 |
| 11 Sep 2006 | INR | 534.95 | 544.5 | 532 | 536.05 | 268.025 | +1.55 (+0.29%) | 206,356 |
| 8 Sep 2006 | INR | 537.5 | 545 | 530.25 | 534.5 | 267.25 | -2.4 (-0.45%) | 130,394 |
| 7 Sep 2006 | INR | 538.4 | 541.9 | 532 | 536.9 | 268.45 | -4.1 (-0.76%) | 201,408 |
| 6 Sep 2006 | INR | 554 | 562 | 538.1 | 541 | 270.5 | -12.55 (-2.27%) | 602,319 |
| 5 Sep 2006 | INR | 543 | 556.4 | 538.2 | 553.55 | 276.775 | +11.95 (+2.21%) | 521,805 |
| 4 Sep 2006 | INR | 544.25 | 548 | 538.05 | 541.6 | 270.8 | -0.8 (-0.15%) | 400,220 |
| 1 Sep 2006 | INR | 542.1 | 549 | 536 | 542.4 | 271.2 | +2.45 (+0.45%) | 781,702 |
| 31 Aug 2006 | INR | 528.25 | 545 | 520.6 | 539.95 | 269.975 | +13.2 (+2.51%) | 1,200,776 |
| 30 Aug 2006 | INR | 541 | 541 | 520.9 | 526.75 | 263.375 | -12.5 (-2.32%) | 1,224,848 |
| 29 Aug 2006 | INR | 556.5 | 564.3 | 536.05 | 539.25 | 269.625 | -13.55 (-2.45%) | 2,041,359 |
| 28 Aug 2006 | INR | 525 | 569 | 523 | 552.8 | 276.4 | 0.0 (0.0%) | 8,230,292 |
