| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2006 | INR | 156.27 | 166.29 | 155.38 | 161.71 | 161.71 | -1.84 (-1.13%) | 120,197 |
| 4 Aug 2006 | INR | 168.32 | 168.32 | 163.2 | 163.55 | 163.55 | -2.53 (-1.52%) | 14,541 |
| 3 Aug 2006 | INR | 173.65 | 173.97 | 161.17 | 166.08 | 166.08 | -5.13 (-3.00%) | 48,309 |
| 2 Aug 2006 | INR | 175.47 | 177.28 | 170.78 | 171.21 | 171.21 | +1.27 (+0.75%) | 10,387 |
| 1 Aug 2006 | INR | 165.93 | 176.96 | 165.87 | 169.94 | 169.94 | -7.3 (-4.12%) | 13,416 |
| 31 Jul 2006 | INR | 157.87 | 186.67 | 156.27 | 177.24 | 177.24 | +17.01 (+10.62%) | 87,037 |
| 28 Jul 2006 | INR | 161.6 | 162.88 | 159.15 | 160.23 | 160.23 | -2.44 (-1.50%) | 4,247 |
| 27 Jul 2006 | INR | 161.6 | 164.8 | 161.6 | 162.67 | 162.67 | -1.04 (-0.64%) | 9,694 |
| 26 Jul 2006 | INR | 159.04 | 166.62 | 159.04 | 163.71 | 163.71 | +5.45 (+3.44%) | 25,462 |
| 25 Jul 2006 | INR | 157.86 | 165.22 | 154.67 | 158.26 | 158.26 | +2.25 (+1.44%) | 101,878 |
| 24 Jul 2006 | INR | 144.79 | 156.8 | 144.79 | 156.01 | 156.01 | +4.36 (+2.88%) | 335,803 |
| 21 Jul 2006 | INR | 151.68 | 153.92 | 150.51 | 151.65 | 151.65 | -2.52 (-1.63%) | 2,850 |
| 20 Jul 2006 | INR | 151.47 | 154.67 | 149.88 | 154.17 | 154.17 | +3.78 (+2.51%) | 467,972 |
| 19 Jul 2006 | INR | 155.3 | 156.78 | 148.04 | 150.39 | 150.39 | -3.23 (-2.10%) | 14,662 |
| 18 Jul 2006 | INR | 150.93 | 154.88 | 150.53 | 153.62 | 153.62 | +1.49 (+0.98%) | 59,972 |
| 17 Jul 2006 | INR | 153.07 | 154.13 | 151.57 | 152.13 | 152.13 | -2.96 (-1.91%) | 1,022 |
| 14 Jul 2006 | INR | 147.42 | 156.15 | 147.42 | 155.09 | 155.09 | +2.47 (+1.62%) | 222,825 |
| 13 Jul 2006 | INR | 157.32 | 157.33 | 150.93 | 152.62 | 152.62 | -3.39 (-2.17%) | 5,344 |
| 12 Jul 2006 | INR | 151.26 | 156.8 | 151.26 | 156.01 | 156.01 | +0.59 (+0.38%) | 14,662 |
| 11 Jul 2006 | INR | 154.67 | 156.69 | 153.6 | 155.42 | 155.42 | +0.33 (+0.21%) | 386,334 |
| 10 Jul 2006 | INR | 151.47 | 156.15 | 149.33 | 155.09 | 155.09 | +1.67 (+1.09%) | 12,150 |
| 7 Jul 2006 | INR | 153.71 | 157.32 | 150.4 | 153.42 | 153.42 | -1.27 (-0.82%) | 23,419 |
| 6 Jul 2006 | INR | 152.06 | 156.79 | 152.06 | 154.69 | 154.69 | -2.33 (-1.48%) | 255,581 |
| 5 Jul 2006 | INR | 152 | 157.97 | 150.93 | 157.02 | 157.02 | +2.49 (+1.61%) | 209,634 |
| 4 Jul 2006 | INR | 155.72 | 156.8 | 150.69 | 154.53 | 154.53 | -1.04 (-0.67%) | 105,187 |
| 3 Jul 2006 | INR | 156.16 | 157.87 | 150.04 | 155.57 | 155.57 | +1.98 (+1.29%) | 262,116 |
| 30 Jun 2006 | INR | 154.44 | 155.2 | 152 | 153.59 | 153.59 | +3.62 (+2.41%) | 409,565 |
| 29 Jun 2006 | INR | 148.27 | 152.53 | 148.27 | 149.97 | 149.97 | +0.5 (+0.33%) | 44,344 |
| 28 Jun 2006 | INR | 149.33 | 153.49 | 149.33 | 149.47 | 149.47 | -0.01 (-0.01%) | 524,400 |
| 27 Jun 2006 | INR | 151.47 | 154.13 | 149.33 | 149.48 | 149.48 | -1.59 (-1.05%) | 254,991 |
