| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2006 | INR | 5,338 | 5,580 | 5,312.1 | 5,569.5 | 556.95 | +266.7 (+5.03%) | 261,600 |
| 11 Aug 2006 | INR | 5,288 | 5,360 | 5,260 | 5,302.8 | 530.28 | +46 (+0.88%) | 95,300 |
| 10 Aug 2006 | INR | 5,360 | 5,400 | 5,170 | 5,256.8 | 525.68 | -109.8 (-2.05%) | 157,600 |
| 9 Aug 2006 | INR | 5,326 | 5,396.8 | 5,250 | 5,366.6 | 536.66 | +59.9 (+1.13%) | 137,300 |
| 8 Aug 2006 | INR | 5,197.7 | 5,360 | 5,188 | 5,306.7 | 530.67 | +142.8 (+2.77%) | 100,000 |
| 7 Aug 2006 | INR | 5,202 | 5,236.8 | 5,150 | 5,163.9 | 516.39 | -66.6 (-1.27%) | 140,900 |
| 4 Aug 2006 | INR | 5,160 | 5,268 | 5,160 | 5,230.5 | 523.05 | +148.8 (+2.93%) | 193,400 |
| 3 Aug 2006 | INR | 5,081.7 | 5,081.7 | 5,081.7 | 5,081.7 | 508.17 | 0.0 (0.0%) | 0 |
| 2 Aug 2006 | INR | 4,900.5 | 5,108 | 4,900.5 | 5,081.7 | 508.17 | +132.6 (+2.68%) | 166,300 |
| 1 Aug 2006 | INR | 4,926 | 5,020 | 4,900 | 4,949.1 | 494.91 | +24.7 (+0.50%) | 199,900 |
| 31 Jul 2006 | INR | 5,003 | 5,030 | 4,900 | 4,924.4 | 492.44 | -18.7 (-0.38%) | 91,700 |
| 28 Jul 2006 | INR | 5,086 | 5,119.8 | 4,900 | 4,943.1 | 494.31 | -149.1 (-2.93%) | 210,100 |
| 27 Jul 2006 | INR | 5,020 | 5,180 | 4,980.2 | 5,092.2 | 509.22 | +95.3 (+1.91%) | 276,600 |
| 26 Jul 2006 | INR | 4,992 | 5,003.5 | 4,934 | 4,996.9 | 499.69 | +6.6 (+0.13%) | 142,800 |
| 25 Jul 2006 | INR | 4,980.1 | 5,077.8 | 4,960 | 4,990.3 | 499.03 | +39.9 (+0.81%) | 89,200 |
| 24 Jul 2006 | INR | 4,912 | 4,978.3 | 4,706 | 4,950.4 | 495.04 | +37.9 (+0.77%) | 231,900 |
| 21 Jul 2006 | INR | 4,978 | 4,978 | 4,840.4 | 4,912.5 | 491.25 | -92.4 (-1.85%) | 94,200 |
| 20 Jul 2006 | INR | 4,869.8 | 5,049.8 | 4,869.8 | 5,004.9 | 500.49 | +225.2 (+4.71%) | 178,900 |
| 19 Jul 2006 | INR | 5,036.6 | 5,100 | 4,761 | 4,779.7 | 477.97 | -188.3 (-3.79%) | 175,800 |
| 18 Jul 2006 | INR | 5,043.8 | 5,122 | 4,952 | 4,968 | 496.8 | -75.8 (-1.50%) | 207,600 |
| 17 Jul 2006 | INR | 5,260 | 5,300 | 5,025 | 5,043.8 | 504.38 | -241.8 (-4.57%) | 221,300 |
| 14 Jul 2006 | INR | 5,360 | 5,360 | 5,200 | 5,285.6 | 528.56 | -141.7 (-2.61%) | 356,000 |
| 13 Jul 2006 | INR | 5,502 | 5,567.8 | 5,382.1 | 5,427.3 | 542.73 | -64.8 (-1.18%) | 214,300 |
| 12 Jul 2006 | INR | 5,480 | 5,550 | 5,350.1 | 5,492.1 | 549.21 | -47.2 (-0.85%) | 204,100 |
| 11 Jul 2006 | INR | 5,594.5 | 5,610 | 5,476.5 | 5,539.3 | 553.93 | -31.1 (-0.56%) | 164,000 |
| 10 Jul 2006 | INR | 5,430 | 5,599.4 | 5,352 | 5,570.4 | 557.04 | +84.2 (+1.53%) | 146,100 |
| 7 Jul 2006 | INR | 5,570 | 5,598 | 5,430 | 5,486.2 | 548.62 | -46.4 (-0.84%) | 155,900 |
| 6 Jul 2006 | INR | 5,550 | 5,580 | 5,480.3 | 5,532.6 | 553.26 | -79 (-1.41%) | 89,700 |
| 5 Jul 2006 | INR | 5,490 | 5,630 | 5,472 | 5,611.6 | 561.16 | +84.3 (+1.53%) | 159,700 |
| 4 Jul 2006 | INR | 5,598 | 5,598 | 5,472 | 5,527.3 | 552.73 | +41.8 (+0.76%) | 122,000 |
