| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2006 | INR | 577.4 | 582 | 575.2 | 578.05 | 115.61 | +3.1 (+0.54%) | 16,015 |
| 25 Jul 2006 | INR | 565 | 582 | 565 | 574.95 | 114.99 | +11.3 (+2.00%) | 12,935 |
| 24 Jul 2006 | INR | 585 | 585 | 552 | 563.65 | 112.73 | +6.35 (+1.14%) | 7,890 |
| 21 Jul 2006 | INR | 560.15 | 566.95 | 555.15 | 557.3 | 111.46 | -9.85 (-1.74%) | 31,865 |
| 20 Jul 2006 | INR | 568 | 573 | 564 | 567.15 | 113.43 | +7.65 (+1.37%) | 13,775 |
| 19 Jul 2006 | INR | 576 | 576 | 555 | 559.5 | 111.9 | -11.75 (-2.06%) | 31,770 |
| 18 Jul 2006 | INR | 584.5 | 584.5 | 566.1 | 571.25 | 114.25 | -4.75 (-0.82%) | 77,850 |
| 17 Jul 2006 | INR | 585.1 | 592 | 573.05 | 576 | 115.2 | -12.7 (-2.16%) | 47,785 |
| 14 Jul 2006 | INR | 604.9 | 604.9 | 588 | 588.7 | 117.74 | -17.45 (-2.88%) | 48,810 |
| 13 Jul 2006 | INR | 609 | 617 | 601 | 606.15 | 121.23 | -1.6 (-0.26%) | 112,675 |
| 12 Jul 2006 | INR | 595 | 610.95 | 585 | 607.75 | 121.55 | +12.6 (+2.12%) | 230,390 |
| 11 Jul 2006 | INR | 584 | 603.7 | 573.1 | 595.15 | 119.03 | +14.2 (+2.44%) | 62,520 |
| 10 Jul 2006 | INR | 570 | 588 | 570 | 580.95 | 116.19 | +3.25 (+0.56%) | 40,580 |
| 7 Jul 2006 | INR | 590.6 | 605 | 571.5 | 577.7 | 115.54 | -12.9 (-2.18%) | 337,810 |
| 6 Jul 2006 | INR | 598 | 603.9 | 581.2 | 590.6 | 118.12 | -7.45 (-1.25%) | 128,135 |
| 5 Jul 2006 | INR | 560 | 603 | 560 | 598.05 | 119.61 | +26.85 (+4.70%) | 209,985 |
| 4 Jul 2006 | INR | 588 | 590 | 566.5 | 571.2 | 114.24 | -10.75 (-1.85%) | 107,790 |
| 3 Jul 2006 | INR | 586 | 592.5 | 575 | 581.95 | 116.39 | -0.3 (-0.05%) | 136,040 |
| 30 Jun 2006 | INR | 555 | 586 | 550 | 582.25 | 116.45 | +37.05 (+6.80%) | 216,975 |
| 29 Jun 2006 | INR | 538.9 | 557.7 | 536 | 545.2 | 109.04 | +13.7 (+2.58%) | 174,860 |
| 28 Jun 2006 | INR | 540 | 553.9 | 528.05 | 531.5 | 106.3 | -5.85 (-1.09%) | 252,555 |
| 27 Jun 2006 | INR | 520.05 | 540.3 | 507 | 537.35 | 107.47 | +20.55 (+3.98%) | 103,945 |
| 26 Jun 2006 | INR | 521.05 | 535 | 512 | 516.8 | 103.36 | -7.25 (-1.38%) | 53,525 |
| 23 Jun 2006 | INR | 530 | 530 | 513 | 524.05 | 104.81 | -1.95 (-0.37%) | 50,340 |
| 22 Jun 2006 | INR | 540 | 545 | 525 | 526 | 105.2 | -3.5 (-0.66%) | 77,315 |
| 21 Jun 2006 | INR | 532 | 543 | 525.55 | 529.5 | 105.9 | +4.6 (+0.88%) | 284,640 |
| 20 Jun 2006 | INR | 510 | 527.5 | 494 | 524.9 | 104.98 | +19.05 (+3.77%) | 185,955 |
| 19 Jun 2006 | INR | 482 | 510 | 467.9 | 505.85 | 101.17 | +15.5 (+3.16%) | 175,135 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 490.35 | 98.07 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 490.35 | 98.07 | 0.0 (0.0%) | 0 |
