| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | INR | 1,350 | 1,362.8 | 1,255.55 | 1,311 | 1,311 | -30.3 (-2.26%) | 153,882 |
| 16 Aug 2006 | INR | 1,190 | 1,360 | 1,179 | 1,341.3 | 1,341.3 | +161.3 (+13.67%) | 115,108 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 1,180 | 1,180 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 1,174 | 1,185 | 1,161 | 1,180 | 1,180 | +10 (+0.85%) | 25,918 |
| 11 Aug 2006 | INR | 1,161 | 1,180 | 1,159.95 | 1,170 | 1,170 | +13.75 (+1.19%) | 4,536 |
| 10 Aug 2006 | INR | 1,163 | 1,170 | 1,152 | 1,156.25 | 1,156.25 | +3.5 (+0.30%) | 3,142 |
| 9 Aug 2006 | INR | 1,138 | 1,165 | 1,138 | 1,152.75 | 1,152.75 | +2.05 (+0.18%) | 3,042 |
| 8 Aug 2006 | INR | 1,160 | 1,164 | 1,134.05 | 1,150.7 | 1,150.7 | -1.3 (-0.11%) | 2,448 |
| 7 Aug 2006 | INR | 1,144 | 1,158 | 1,140 | 1,152 | 1,152 | +7.05 (+0.62%) | 2,786 |
| 4 Aug 2006 | INR | 1,135.5 | 1,167 | 1,135.5 | 1,144.95 | 1,144.95 | -0.3 (-0.03%) | 3,792 |
| 3 Aug 2006 | INR | 1,178 | 1,180.9 | 1,145.05 | 1,145.25 | 1,145.25 | -21.7 (-1.86%) | 4,490 |
| 2 Aug 2006 | INR | 1,173 | 1,189 | 1,160 | 1,166.95 | 1,166.95 | -9.6 (-0.82%) | 13,520 |
| 1 Aug 2006 | INR | 1,160 | 1,190 | 1,160 | 1,176.55 | 1,176.55 | +16.85 (+1.45%) | 17,960 |
| 31 Jul 2006 | INR | 1,109 | 1,170 | 1,109 | 1,159.7 | 1,159.7 | +54.7 (+4.95%) | 53,856 |
| 28 Jul 2006 | INR | 1,030 | 1,110 | 1,030 | 1,105 | 1,105 | +7.8 (+0.71%) | 23,562 |
| 27 Jul 2006 | INR | 1,098 | 1,110.8 | 1,075 | 1,097.2 | 1,097.2 | +6.6 (+0.61%) | 29,544 |
| 26 Jul 2006 | INR | 1,066.1 | 1,120 | 1,066.1 | 1,090.6 | 1,090.6 | +19.5 (+1.82%) | 13,466 |
| 25 Jul 2006 | INR | 1,079.85 | 1,088.9 | 1,051 | 1,071.1 | 1,071.1 | +0.45 (+0.04%) | 8,318 |
| 24 Jul 2006 | INR | 1,042.05 | 1,090 | 1,041 | 1,070.65 | 1,070.65 | +2.1 (+0.20%) | 6,612 |
| 21 Jul 2006 | INR | 1,050 | 1,075 | 1,050 | 1,068.55 | 1,068.55 | -15.05 (-1.39%) | 4,534 |
| 20 Jul 2006 | INR | 1,090 | 1,090 | 1,044.9 | 1,083.6 | 1,083.6 | +33.6 (+3.20%) | 7,090 |
| 19 Jul 2006 | INR | 1,099 | 1,100 | 1,042.15 | 1,050 | 1,050 | -36.3 (-3.34%) | 6,940 |
| 18 Jul 2006 | INR | 1,078 | 1,094.45 | 1,064.5 | 1,086.3 | 1,086.3 | +22.95 (+2.16%) | 24,516 |
| 17 Jul 2006 | INR | 1,067 | 1,087.9 | 1,038 | 1,063.35 | 1,063.35 | -1.65 (-0.15%) | 13,872 |
| 14 Jul 2006 | INR | 1,041 | 1,075 | 1,026 | 1,065 | 1,065 | +12.05 (+1.14%) | 13,358 |
| 13 Jul 2006 | INR | 1,077 | 1,077 | 1,046 | 1,052.95 | 1,052.95 | -36.65 (-3.36%) | 7,298 |
| 12 Jul 2006 | INR | 1,040 | 1,105 | 1,000.4 | 1,089.6 | 1,089.6 | +30.7 (+2.90%) | 14,706 |
| 11 Jul 2006 | INR | 1,058 | 1,072 | 1,035.3 | 1,058.9 | 1,058.9 | -13.3 (-1.24%) | 9,060 |
| 10 Jul 2006 | INR | 1,065.1 | 1,083 | 1,060 | 1,072.2 | 1,072.2 | +9.5 (+0.89%) | 3,964 |
| 7 Jul 2006 | INR | 1,076 | 1,116 | 1,056 | 1,062.7 | 1,062.7 | -12.15 (-1.13%) | 15,198 |
