| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2006 | INR | 32.5 | 33.5 | 32.5 | 32.75 | 32.75 | +0.5 (+1.55%) | 19,814 |
| 24 Jul 2006 | INR | 31.25 | 33.4 | 30 | 32.25 | 32.25 | +1.55 (+5.05%) | 48,585 |
| 21 Jul 2006 | INR | 31 | 31.35 | 30.4 | 30.7 | 30.7 | -0.55 (-1.76%) | 16,623 |
| 20 Jul 2006 | INR | 31.5 | 31.65 | 30.9 | 31.25 | 31.25 | +0.75 (+2.46%) | 13,913 |
| 19 Jul 2006 | INR | 32.1 | 32.65 | 30 | 30.5 | 30.5 | -1.6 (-4.98%) | 21,171 |
| 18 Jul 2006 | INR | 33.1 | 33.1 | 31.75 | 32.1 | 32.1 | -1.15 (-3.46%) | 8,762 |
| 17 Jul 2006 | INR | 34 | 34.4 | 33 | 33.25 | 33.25 | -0.45 (-1.34%) | 20,860 |
| 14 Jul 2006 | INR | 33.5 | 34.75 | 33.25 | 33.7 | 33.7 | -0.3 (-0.88%) | 14,687 |
| 13 Jul 2006 | INR | 33.5 | 34 | 33.15 | 34 | 34 | +0.25 (+0.74%) | 9,777 |
| 12 Jul 2006 | INR | 33 | 34 | 32.8 | 33.75 | 33.75 | +0.35 (+1.05%) | 14,844 |
| 11 Jul 2006 | INR | 33.4 | 33.9 | 33 | 33.4 | 33.4 | +0.3 (+0.91%) | 14,268 |
| 10 Jul 2006 | INR | 32.6 | 33.25 | 32.5 | 33.1 | 33.1 | +0.35 (+1.07%) | 11,275 |
| 7 Jul 2006 | INR | 33.7 | 33.7 | 32.3 | 32.75 | 32.75 | +0.65 (+2.02%) | 23,164 |
| 6 Jul 2006 | INR | 33.3 | 33.5 | 32 | 32.1 | 32.1 | -1.4 (-4.18%) | 33,720 |
| 5 Jul 2006 | INR | 33 | 34.8 | 32.3 | 33.5 | 33.5 | +0.5 (+1.52%) | 26,730 |
| 4 Jul 2006 | INR | 33.85 | 33.85 | 32.65 | 33 | 33 | -0.5 (-1.49%) | 7,157 |
| 3 Jul 2006 | INR | 34.25 | 34.25 | 33.15 | 33.5 | 33.5 | +0.3 (+0.90%) | 9,880 |
| 30 Jun 2006 | INR | 33.2 | 33.4 | 32.8 | 33.2 | 33.2 | +1.25 (+3.91%) | 15,618 |
| 29 Jun 2006 | INR | 32.5 | 33.3 | 31.95 | 31.95 | 31.95 | -0.7 (-2.14%) | 19,358 |
| 28 Jun 2006 | INR | 32 | 32.7 | 31.4 | 32.65 | 32.65 | +0.55 (+1.71%) | 14,263 |
| 27 Jun 2006 | INR | 32.9 | 33 | 31.65 | 32.1 | 32.1 | -0.9 (-2.73%) | 21,285 |
| 26 Jun 2006 | INR | 34.8 | 34.8 | 33 | 33 | 33 | -1.3 (-3.79%) | 14,155 |
| 23 Jun 2006 | INR | 34.95 | 35 | 34.1 | 34.3 | 34.3 | -0.75 (-2.14%) | 14,436 |
| 22 Jun 2006 | INR | 35.2 | 35.9 | 34.8 | 35.05 | 35.05 | 0.0 (0.0%) | 29,315 |
| 21 Jun 2006 | INR | 34.3 | 35.3 | 34.15 | 35.05 | 35.05 | +1.05 (+3.09%) | 63,058 |
| 20 Jun 2006 | INR | 32.95 | 35 | 32.2 | 34 | 34 | +0.75 (+2.26%) | 31,011 |
| 19 Jun 2006 | INR | 31.05 | 33.25 | 31.05 | 33.25 | 33.25 | +2.55 (+8.31%) | 26,449 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 33 | 34.2 | 30.1 | 30.7 | 30.7 | -1.95 (-5.97%) | 125,044 |
