| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2006 | INR | 173.77 | 174.78 | 169.63 | 170.69 | 170.69 | -0.63 (-0.37%) | 92,495 |
| 26 Sep 2006 | INR | 173.1 | 177.33 | 170.21 | 171.32 | 171.32 | +0.15 (+0.09%) | 327,269 |
| 25 Sep 2006 | INR | 177.91 | 177.91 | 170.21 | 171.17 | 171.17 | -5.1 (-2.89%) | 131,906 |
| 22 Sep 2006 | INR | 178.63 | 183.68 | 175.21 | 176.27 | 176.27 | -1.54 (-0.87%) | 189,461 |
| 21 Sep 2006 | INR | 181.56 | 183.48 | 177.04 | 177.81 | 177.81 | -1.01 (-0.56%) | 149,753 |
| 20 Sep 2006 | INR | 182.52 | 184.06 | 177.52 | 178.82 | 178.82 | -3.6 (-1.97%) | 212,914 |
| 19 Sep 2006 | INR | 186.56 | 189.35 | 180.79 | 182.42 | 182.42 | -2.6 (-1.41%) | 323,255 |
| 18 Sep 2006 | INR | 184.49 | 189.44 | 184.16 | 185.02 | 185.02 | +2.26 (+1.24%) | 287,248 |
| 15 Sep 2006 | INR | 187.23 | 188.87 | 181.03 | 182.76 | 182.76 | -2.74 (-1.48%) | 235,248 |
| 14 Sep 2006 | INR | 192.14 | 195.65 | 184.64 | 185.5 | 185.5 | -7.21 (-3.74%) | 355,416 |
| 13 Sep 2006 | INR | 182.23 | 195.21 | 178.87 | 192.71 | 192.71 | +14.61 (+8.20%) | 820,447 |
| 12 Sep 2006 | INR | 180.65 | 180.79 | 174.54 | 178.1 | 178.1 | -0.14 (-0.08%) | 207,918 |
| 11 Sep 2006 | INR | 187.86 | 190.79 | 176.27 | 178.24 | 178.24 | -7.36 (-3.97%) | 248,562 |
| 8 Sep 2006 | INR | 187.52 | 189.59 | 184.3 | 185.6 | 185.6 | -0.09 (-0.05%) | 215,997 |
| 7 Sep 2006 | INR | 183.77 | 188.39 | 180.79 | 185.69 | 185.69 | -1.11 (-0.59%) | 363,342 |
| 6 Sep 2006 | INR | 186.08 | 191.85 | 185.69 | 186.8 | 186.8 | +0.82 (+0.44%) | 551,440 |
| 5 Sep 2006 | INR | 191.99 | 192.04 | 184.73 | 185.98 | 185.98 | -4.96 (-2.60%) | 538,693 |
| 4 Sep 2006 | INR | 191.37 | 193.77 | 189.69 | 190.94 | 190.94 | +2.26 (+1.20%) | 672,084 |
| 1 Sep 2006 | INR | 176.94 | 191.27 | 173.58 | 188.68 | 188.68 | +11.3 (+6.37%) | 896,815 |
| 31 Aug 2006 | INR | 186.56 | 187.23 | 176.13 | 177.38 | 177.38 | -7.93 (-4.28%) | 347,863 |
| 30 Aug 2006 | INR | 190.5 | 192.33 | 183.87 | 185.31 | 185.31 | -5.63 (-2.95%) | 255,022 |
| 29 Aug 2006 | INR | 190.7 | 195.74 | 189.93 | 190.94 | 190.94 | +1.98 (+1.05%) | 480,119 |
| 28 Aug 2006 | INR | 190.41 | 194.21 | 188.48 | 188.96 | 188.96 | -0.24 (-0.13%) | 255,371 |
| 25 Aug 2006 | INR | 188.68 | 196.18 | 187.67 | 189.2 | 189.2 | +2.54 (+1.36%) | 550,987 |
| 24 Aug 2006 | INR | 189.44 | 192.33 | 184.83 | 186.66 | 186.66 | -3.89 (-2.04%) | 435,119 |
| 23 Aug 2006 | INR | 194.06 | 198.1 | 189.44 | 190.55 | 190.55 | -3.03 (-1.57%) | 889,945 |
| 22 Aug 2006 | INR | 193.29 | 200.5 | 189.93 | 193.58 | 193.58 | +1.11 (+0.58%) | 1,559,435 |
| 21 Aug 2006 | INR | 192.23 | 196.85 | 185.21 | 192.47 | 192.47 | +4.61 (+2.45%) | 1,577,077 |
| 18 Aug 2006 | INR | 174.92 | 190.65 | 166.65 | 187.86 | 187.86 | +14.57 (+8.41%) | 2,815,783 |
| 17 Aug 2006 | INR | 180.79 | 182.18 | 172.23 | 173.29 | 173.29 | -9.9 (-5.40%) | 826,450 |
