| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | INR | 598.4 | 640.9 | 598 | 603.85 | 120.77 | +18.25 (+3.12%) | 269,895 |
| 28 Jul 2006 | INR | 575 | 590 | 570 | 585.6 | 117.12 | +0.95 (+0.16%) | 18,200 |
| 27 Jul 2006 | INR | 575 | 590 | 566.5 | 584.65 | 116.93 | +19 (+3.36%) | 34,555 |
| 26 Jul 2006 | INR | 535 | 571.7 | 535 | 565.65 | 113.13 | +34.95 (+6.59%) | 53,765 |
| 25 Jul 2006 | INR | 516 | 539 | 516 | 530.7 | 106.14 | +20 (+3.92%) | 17,545 |
| 24 Jul 2006 | INR | 512 | 523.25 | 501 | 510.7 | 102.14 | -18.9 (-3.57%) | 40,730 |
| 21 Jul 2006 | INR | 564.7 | 567 | 525 | 529.6 | 105.92 | -33.4 (-5.93%) | 15,420 |
| 20 Jul 2006 | INR | 580 | 580 | 553.2 | 563 | 112.6 | +6.5 (+1.17%) | 18,755 |
| 19 Jul 2006 | INR | 515 | 585.5 | 515 | 556.5 | 111.3 | -17.5 (-3.05%) | 28,430 |
| 18 Jul 2006 | INR | 582.4 | 595.5 | 550 | 574 | 114.8 | -6 (-1.03%) | 36,640 |
| 17 Jul 2006 | INR | 595 | 605 | 576 | 580 | 116 | -10.8 (-1.83%) | 10,910 |
| 14 Jul 2006 | INR | 599.9 | 614 | 586 | 590.8 | 118.16 | -13.6 (-2.25%) | 27,110 |
| 13 Jul 2006 | INR | 613 | 622 | 601 | 604.4 | 120.88 | -3.6 (-0.59%) | 17,350 |
| 12 Jul 2006 | INR | 570 | 619.45 | 570 | 608 | 121.6 | -5.25 (-0.86%) | 26,875 |
| 11 Jul 2006 | INR | 610 | 624 | 607 | 613.25 | 122.65 | -1.8 (-0.29%) | 25,190 |
| 10 Jul 2006 | INR | 600 | 618.75 | 580 | 615.05 | 123.01 | +6.5 (+1.07%) | 43,565 |
| 7 Jul 2006 | INR | 619.7 | 634.9 | 600 | 608.55 | 121.71 | -15.35 (-2.46%) | 50,020 |
| 6 Jul 2006 | INR | 623 | 638.45 | 607 | 623.9 | 124.78 | +2.25 (+0.36%) | 34,090 |
| 5 Jul 2006 | INR | 640.4 | 643.8 | 610 | 621.65 | 124.33 | -16.35 (-2.56%) | 24,475 |
| 4 Jul 2006 | INR | 640.1 | 653.45 | 631.2 | 638 | 127.6 | +4.45 (+0.70%) | 71,690 |
| 3 Jul 2006 | INR | 655.2 | 660 | 627 | 633.55 | 126.71 | -20.95 (-3.20%) | 72,455 |
| 30 Jun 2006 | INR | 612 | 659.9 | 609 | 654.5 | 130.9 | +61.5 (+10.37%) | 265,775 |
| 29 Jun 2006 | INR | 591 | 611.9 | 585 | 593 | 118.6 | -3.9 (-0.65%) | 86,045 |
| 28 Jun 2006 | INR | 545 | 605 | 545 | 596.9 | 119.38 | +34.25 (+6.09%) | 90,310 |
| 27 Jun 2006 | INR | 539.4 | 583.95 | 530 | 562.65 | 112.53 | +0.6 (+0.11%) | 48,990 |
| 26 Jun 2006 | INR | 600 | 608 | 555 | 562.05 | 112.41 | -34.75 (-5.82%) | 39,965 |
| 23 Jun 2006 | INR | 590.05 | 620 | 580 | 596.8 | 119.36 | -4.05 (-0.67%) | 100,445 |
| 22 Jun 2006 | INR | 565 | 630 | 565 | 600.85 | 120.17 | +51.4 (+9.35%) | 467,775 |
| 21 Jun 2006 | INR | 517 | 560.25 | 517 | 549.45 | 109.89 | +20.9 (+3.95%) | 66,370 |
| 20 Jun 2006 | INR | 515 | 550 | 507 | 528.55 | 105.71 | +11.15 (+2.16%) | 76,305 |
