| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 861 | 877.8 | 855 | 857.5 | 85.75 | -13 (-1.49%) | 14,630 |
| 27 Sep 2006 | INR | 890 | 892 | 870 | 870.5 | 87.05 | -21.9 (-2.45%) | 34,860 |
| 26 Sep 2006 | INR | 918 | 935 | 890 | 892.4 | 89.24 | +1.9 (+0.21%) | 50,560 |
| 25 Sep 2006 | INR | 944.7 | 944.7 | 890.1 | 890.5 | 89.05 | -20.2 (-2.22%) | 28,770 |
| 22 Sep 2006 | INR | 919 | 928 | 896 | 910.7 | 91.07 | -7.1 (-0.77%) | 53,910 |
| 21 Sep 2006 | INR | 897 | 917.8 | 881.9 | 917.8 | 91.78 | +43.7 (+5.00%) | 100,410 |
| 20 Sep 2006 | INR | 847.5 | 878.1 | 831.1 | 874.1 | 87.41 | +37.9 (+4.53%) | 93,730 |
| 19 Sep 2006 | INR | 810 | 850.5 | 810 | 836.2 | 83.62 | +26.1 (+3.22%) | 109,130 |
| 18 Sep 2006 | INR | 840 | 841.5 | 805 | 810.1 | 81.01 | -6.2 (-0.76%) | 23,900 |
| 15 Sep 2006 | INR | 826 | 850 | 810 | 816.3 | 81.63 | -13.5 (-1.63%) | 23,410 |
| 14 Sep 2006 | INR | 825 | 844 | 820 | 829.8 | 82.98 | +17.4 (+2.14%) | 47,340 |
| 13 Sep 2006 | INR | 844.5 | 875 | 805 | 812.4 | 81.24 | -24.1 (-2.88%) | 50,920 |
| 12 Sep 2006 | INR | 805 | 838.1 | 800.2 | 836.5 | 83.65 | +38.4 (+4.81%) | 80,100 |
| 11 Sep 2006 | INR | 800 | 818 | 787 | 798.1 | 79.81 | +11.3 (+1.44%) | 129,030 |
| 8 Sep 2006 | INR | 767 | 790 | 767 | 786.8 | 78.68 | +19.6 (+2.55%) | 16,990 |
| 7 Sep 2006 | INR | 753 | 780 | 753 | 767.2 | 76.72 | -1.9 (-0.25%) | 20,000 |
| 6 Sep 2006 | INR | 760 | 780 | 760 | 769.1 | 76.91 | +13.8 (+1.83%) | 17,230 |
| 5 Sep 2006 | INR | 780 | 780 | 750 | 755.3 | 75.53 | -3.8 (-0.50%) | 43,330 |
| 4 Sep 2006 | INR | 755 | 776.6 | 755 | 759.1 | 75.91 | +19.5 (+2.64%) | 85,090 |
| 1 Sep 2006 | INR | 739.6 | 769 | 735 | 739.6 | 73.96 | 0.0 (0.0%) | 32,600 |
| 31 Aug 2006 | INR | 725 | 753 | 717 | 739.6 | 73.96 | +19.6 (+2.72%) | 50,390 |
| 30 Aug 2006 | INR | 710 | 722.5 | 710 | 720 | 72 | +7.1 (+1.00%) | 8,340 |
| 29 Aug 2006 | INR | 700 | 724 | 700 | 712.9 | 71.29 | +10.8 (+1.54%) | 44,480 |
| 28 Aug 2006 | INR | 723 | 723.8 | 700 | 702.1 | 70.21 | -6.9 (-0.97%) | 31,250 |
| 25 Aug 2006 | INR | 715 | 730 | 708.1 | 709 | 70.9 | -3.9 (-0.55%) | 15,160 |
| 24 Aug 2006 | INR | 715 | 730 | 712 | 712.9 | 71.29 | -11.8 (-1.63%) | 62,180 |
| 23 Aug 2006 | INR | 700 | 740.3 | 700 | 724.7 | 72.47 | +19.7 (+2.79%) | 91,380 |
| 22 Aug 2006 | INR | 694.8 | 710.9 | 690 | 705 | 70.5 | +27.9 (+4.12%) | 55,730 |
| 21 Aug 2006 | INR | 680 | 692 | 670.1 | 677.1 | 67.71 | -0.9 (-0.13%) | 41,180 |
| 18 Aug 2006 | INR | 690 | 690 | 672 | 678 | 67.8 | -1.6 (-0.24%) | 53,720 |
