| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2006 | INR | 2,319 | 2,319 | 2,270 | 2,302.15 | 230.215 | +1.15 (+0.05%) | 8,490 |
| 6 Sep 2006 | INR | 2,311 | 2,320 | 2,264 | 2,301 | 230.1 | 0.0 (0.0%) | 10,140 |
| 5 Sep 2006 | INR | 2,325 | 2,364 | 2,261 | 2,301 | 230.1 | -14 (-0.60%) | 10,040 |
| 4 Sep 2006 | INR | 2,374 | 2,402 | 2,300 | 2,315 | 231.5 | -35 (-1.49%) | 6,380 |
| 1 Sep 2006 | INR | 2,419 | 2,425 | 2,333 | 2,350 | 235 | -20.9 (-0.88%) | 5,530 |
| 31 Aug 2006 | INR | 2,425 | 2,460 | 2,362 | 2,370.9 | 237.09 | -1.65 (-0.07%) | 14,920 |
| 30 Aug 2006 | INR | 2,396 | 2,409 | 2,310 | 2,372.55 | 237.255 | +121 (+5.37%) | 20,540 |
| 29 Aug 2006 | INR | 2,050 | 2,251.55 | 2,050 | 2,251.55 | 225.155 | +194.55 (+9.46%) | 16,370 |
| 28 Aug 2006 | INR | 2,095 | 2,095 | 2,026 | 2,057 | 205.7 | +8 (+0.39%) | 3,670 |
| 25 Aug 2006 | INR | 1,975 | 2,099 | 1,975 | 2,049 | 204.9 | -7 (-0.34%) | 1,290 |
| 24 Aug 2006 | INR | 2,074 | 2,080 | 2,040 | 2,056 | 205.6 | +15 (+0.73%) | 310 |
| 23 Aug 2006 | INR | 2,140 | 2,169.8 | 2,040.05 | 2,041 | 204.1 | -80.6 (-3.80%) | 5,740 |
| 22 Aug 2006 | INR | 2,050 | 2,150 | 2,025 | 2,121.6 | 212.16 | +116.6 (+5.82%) | 11,320 |
| 21 Aug 2006 | INR | 1,964 | 2,025 | 1,964 | 2,005 | 200.5 | -9.95 (-0.49%) | 5,740 |
| 18 Aug 2006 | INR | 2,045 | 2,064.8 | 1,961 | 2,014.95 | 201.495 | -16.05 (-0.79%) | 6,790 |
| 17 Aug 2006 | INR | 2,224 | 2,249 | 2,001 | 2,031 | 203.1 | -144.95 (-6.66%) | 11,190 |
| 16 Aug 2006 | INR | 2,062 | 2,203 | 2,062 | 2,175.95 | 217.595 | +120.45 (+5.86%) | 13,060 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 2,055.5 | 205.55 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 2,000 | 2,090 | 1,999.5 | 2,055.5 | 205.55 | +103.85 (+5.32%) | 9,840 |
| 11 Aug 2006 | INR | 1,850 | 1,990 | 1,825 | 1,951.65 | 195.165 | +151.55 (+8.42%) | 11,850 |
| 10 Aug 2006 | INR | 1,800 | 1,829 | 1,800 | 1,800.1 | 180.01 | +3.6 (+0.20%) | 1,940 |
| 9 Aug 2006 | INR | 1,835.45 | 1,836 | 1,796.5 | 1,796.5 | 179.65 | -12.5 (-0.69%) | 4,420 |
| 8 Aug 2006 | INR | 1,825 | 1,840 | 1,793.5 | 1,809 | 180.9 | -5.35 (-0.29%) | 3,350 |
| 7 Aug 2006 | INR | 1,799 | 1,855 | 1,751.05 | 1,814.35 | 181.435 | +79.35 (+4.57%) | 9,820 |
| 4 Aug 2006 | INR | 1,725 | 1,745 | 1,683 | 1,735 | 173.5 | +8.05 (+0.47%) | 3,840 |
| 3 Aug 2006 | INR | 1,798 | 1,798 | 1,700 | 1,726.95 | 172.695 | +56.95 (+3.41%) | 5,120 |
| 2 Aug 2006 | INR | 1,650 | 1,700 | 1,621 | 1,670 | 167 | +17 (+1.03%) | 4,540 |
| 1 Aug 2006 | INR | 1,681 | 1,788 | 1,626 | 1,653 | 165.3 | -110.6 (-6.27%) | 4,310 |
| 31 Jul 2006 | INR | 1,686 | 1,790 | 1,656.3 | 1,763.6 | 176.36 | +88.6 (+5.29%) | 3,550 |
| 28 Jul 2006 | INR | 1,569 | 1,688.9 | 1,541 | 1,675 | 167.5 | +135.5 (+8.80%) | 12,560 |
