| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2006 | INR | 170.55 | 180 | 170.5 | 174.2 | 34.84 | +4.35 (+2.56%) | 1,792,395 |
| 5 Sep 2006 | INR | 166 | 174.4 | 164 | 169.85 | 33.97 | +4.55 (+2.75%) | 1,717,550 |
| 4 Sep 2006 | INR | 164.8 | 169 | 163.1 | 165.3 | 33.06 | +1.8 (+1.10%) | 487,515 |
| 1 Sep 2006 | INR | 168 | 171 | 162.5 | 163.5 | 32.7 | -4.25 (-2.53%) | 699,210 |
| 31 Aug 2006 | INR | 172.05 | 176.9 | 166.75 | 167.75 | 33.55 | -3.35 (-1.96%) | 833,530 |
| 30 Aug 2006 | INR | 173.3 | 176.7 | 170.2 | 171.1 | 34.22 | -0.95 (-0.55%) | 1,109,500 |
| 29 Aug 2006 | INR | 173.3 | 181.8 | 170.1 | 172.05 | 34.41 | +0.75 (+0.44%) | 2,265,830 |
| 28 Aug 2006 | INR | 181.5 | 181.5 | 170.3 | 171.3 | 34.26 | -8.85 (-4.91%) | 1,779,430 |
| 25 Aug 2006 | INR | 154 | 182.5 | 153 | 180.15 | 36.03 | +27.6 (+18.09%) | 7,207,475 |
| 24 Aug 2006 | INR | 146 | 153.95 | 142.1 | 152.55 | 30.51 | +6.55 (+4.49%) | 765,000 |
| 23 Aug 2006 | INR | 148 | 153.35 | 145 | 146 | 29.2 | -1.5 (-1.02%) | 436,615 |
| 22 Aug 2006 | INR | 149.15 | 154.5 | 145.55 | 147.5 | 29.5 | -1.1 (-0.74%) | 426,295 |
| 21 Aug 2006 | INR | 141.5 | 153 | 141.05 | 148.6 | 29.72 | +7.5 (+5.32%) | 699,035 |
| 18 Aug 2006 | INR | 143.4 | 144.5 | 138.1 | 141.1 | 28.22 | -1.35 (-0.95%) | 319,605 |
| 17 Aug 2006 | INR | 149 | 153 | 141.2 | 142.45 | 28.49 | -5.65 (-3.81%) | 408,820 |
| 16 Aug 2006 | INR | 151.85 | 155 | 147.1 | 148.1 | 29.62 | -2.2 (-1.46%) | 438,060 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 150.3 | 30.06 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 147.05 | 156.85 | 147.05 | 150.3 | 30.06 | +0.35 (+0.23%) | 653,550 |
| 11 Aug 2006 | INR | 152 | 153.85 | 146.5 | 149.95 | 29.99 | -0.4 (-0.27%) | 1,222,150 |
| 10 Aug 2006 | INR | 142.35 | 154.65 | 136.3 | 150.35 | 30.07 | +9 (+6.37%) | 4,167,510 |
| 9 Aug 2006 | INR | 144.95 | 152.2 | 140.15 | 141.35 | 28.27 | -3 (-2.08%) | 3,006,290 |
| 8 Aug 2006 | INR | 121 | 145.35 | 121 | 144.35 | 28.87 | +23.2 (+19.15%) | 3,136,340 |
| 7 Aug 2006 | INR | 120.5 | 123 | 117.1 | 121.15 | 24.23 | +0.8 (+0.66%) | 295,700 |
| 4 Aug 2006 | INR | 122 | 126.35 | 118.5 | 120.35 | 24.07 | +0.35 (+0.29%) | 537,790 |
| 3 Aug 2006 | INR | 117.45 | 124.2 | 117.1 | 120 | 24 | +4.35 (+3.76%) | 709,210 |
| 2 Aug 2006 | INR | 112 | 120.5 | 112 | 115.65 | 23.13 | +3.05 (+2.71%) | 379,770 |
| 1 Aug 2006 | INR | 111 | 115 | 110.5 | 112.6 | 22.52 | -2.7 (-2.34%) | 132,260 |
| 31 Jul 2006 | INR | 115.1 | 118.9 | 114.3 | 115.3 | 23.06 | +1.55 (+1.36%) | 247,665 |
| 28 Jul 2006 | INR | 111.5 | 120.95 | 109 | 113.75 | 22.75 | +3.35 (+3.03%) | 864,705 |
| 27 Jul 2006 | INR | 113 | 114.6 | 109 | 110.4 | 22.08 | -1.75 (-1.56%) | 183,270 |
