| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2006 | INR | 563.9 | 563.9 | 535.35 | 535.35 | 535.35 | -25.65 (-4.57%) | 444,961 |
| 27 Sep 2006 | INR | 574 | 583.95 | 551.35 | 561 | 561 | -0.65 (-0.12%) | 1,809,238 |
| 26 Sep 2006 | INR | 580 | 599 | 532 | 561.65 | 561.65 | +8.55 (+1.55%) | 3,335,294 |
| 25 Sep 2006 | INR | 460.1 | 553.1 | 460 | 553.1 | 553.1 | +94.1 (+20.50%) | 951,079 |
| 22 Sep 2006 | INR | 464.2 | 474 | 455.1 | 459 | 459 | -14.5 (-3.06%) | 74,631 |
| 21 Sep 2006 | INR | 460.55 | 486 | 460 | 473.5 | 473.5 | +16.5 (+3.61%) | 252,576 |
| 20 Sep 2006 | INR | 430 | 458.8 | 425.1 | 457 | 457 | +23.4 (+5.40%) | 90,548 |
| 19 Sep 2006 | INR | 438.65 | 454.9 | 430 | 433.6 | 433.6 | +0.1 (+0.02%) | 102,062 |
| 18 Sep 2006 | INR | 440 | 445.3 | 431.25 | 433.5 | 433.5 | -3.55 (-0.81%) | 38,905 |
| 15 Sep 2006 | INR | 445 | 447 | 437.05 | 437.05 | 437.05 | -5.95 (-1.34%) | 39,178 |
| 14 Sep 2006 | INR | 450.4 | 456 | 441.3 | 443 | 443 | -7 (-1.56%) | 47,510 |
| 13 Sep 2006 | INR | 439 | 461 | 435.1 | 450 | 450 | +16.05 (+3.70%) | 103,604 |
| 12 Sep 2006 | INR | 446 | 449.95 | 428.1 | 433.95 | 433.95 | -8.65 (-1.95%) | 58,980 |
| 11 Sep 2006 | INR | 455.8 | 466 | 438.25 | 442.6 | 442.6 | -10.7 (-2.36%) | 97,087 |
| 8 Sep 2006 | INR | 471 | 472 | 449 | 453.3 | 453.3 | -13.8 (-2.95%) | 95,032 |
| 7 Sep 2006 | INR | 473 | 478 | 465.1 | 467.1 | 467.1 | -2.5 (-0.53%) | 140,847 |
| 6 Sep 2006 | INR | 474 | 488.9 | 467.05 | 469.6 | 469.6 | +2.1 (+0.45%) | 343,547 |
| 5 Sep 2006 | INR | 474.65 | 492.15 | 463 | 467.5 | 467.5 | -2.5 (-0.53%) | 479,767 |
| 4 Sep 2006 | INR | 443 | 479.7 | 442 | 470 | 470 | +28.5 (+6.46%) | 438,892 |
| 1 Sep 2006 | INR | 405.55 | 448.5 | 405.55 | 441.5 | 441.5 | +17 (+4.00%) | 137,856 |
| 31 Aug 2006 | INR | 431.1 | 433 | 420.05 | 424.5 | 424.5 | -5.3 (-1.23%) | 17,878 |
| 30 Aug 2006 | INR | 430.75 | 433.5 | 423.1 | 429.8 | 429.8 | +1 (+0.23%) | 37,750 |
| 29 Aug 2006 | INR | 429.75 | 439.9 | 425.5 | 428.8 | 428.8 | +4.8 (+1.13%) | 50,347 |
| 28 Aug 2006 | INR | 435 | 436.95 | 423.1 | 424 | 424 | -8.25 (-1.91%) | 40,925 |
| 25 Aug 2006 | INR | 413.2 | 447 | 413.2 | 432.25 | 432.25 | +19.65 (+4.76%) | 150,648 |
| 24 Aug 2006 | INR | 420.1 | 423.8 | 410 | 412.6 | 412.6 | -7.95 (-1.89%) | 42,129 |
| 23 Aug 2006 | INR | 430 | 442 | 413.1 | 420.55 | 420.55 | -10.45 (-2.42%) | 63,011 |
| 22 Aug 2006 | INR | 444.65 | 448.85 | 428.25 | 431 | 431 | -9 (-2.05%) | 54,983 |
| 21 Aug 2006 | INR | 444.8 | 448.8 | 437.5 | 440 | 440 | -2 (-0.45%) | 72,269 |
| 18 Aug 2006 | INR | 440 | 457.5 | 404.4 | 442 | 442 | +6.5 (+1.49%) | 251,910 |
