| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | INR | 1,925 | 1,975 | 1,875 | 1,899.25 | 379.85 | +11.25 (+0.60%) | 28,469 |
| 16 Aug 2006 | INR | 1,915 | 1,990 | 1,865 | 1,888 | 377.6 | +30.5 (+1.64%) | 26,093 |
| 14 Aug 2006 | INR | 1,875 | 1,885 | 1,850 | 1,857.5 | 371.5 | +31.75 (+1.74%) | 1,743 |
| 11 Aug 2006 | INR | 1,833.5 | 1,910 | 1,800 | 1,825.75 | 365.15 | +14.5 (+0.80%) | 4,700 |
| 10 Aug 2006 | INR | 1,750.25 | 1,900 | 1,750 | 1,811.25 | 362.25 | -31.5 (-1.71%) | 4,006 |
| 9 Aug 2006 | INR | 1,810 | 1,847.5 | 1,810 | 1,842.75 | 368.55 | +26.5 (+1.46%) | 1,917 |
| 8 Aug 2006 | INR | 1,819.5 | 1,872 | 1,800 | 1,816.25 | 363.25 | +16.5 (+0.92%) | 2,339 |
| 7 Aug 2006 | INR | 1,821.25 | 1,847 | 1,775 | 1,799.75 | 359.95 | +6.25 (+0.35%) | 3,574 |
| 4 Aug 2006 | INR | 1,775 | 1,811.5 | 1,765.5 | 1,793.5 | 358.7 | +54.25 (+3.12%) | 5,812 |
| 3 Aug 2006 | INR | 1,787 | 1,868 | 1,717.5 | 1,739.25 | 347.85 | +0.75 (+0.04%) | 11,353 |
| 2 Aug 2006 | INR | 1,609.5 | 1,775 | 1,609.5 | 1,738.5 | 347.7 | +143.5 (+9.00%) | 7,778 |
| 1 Aug 2006 | INR | 1,526 | 1,650 | 1,525.75 | 1,595 | 319 | +12.5 (+0.79%) | 2,628 |
| 31 Jul 2006 | INR | 1,720 | 1,720 | 1,560 | 1,582.5 | 316.5 | -72.5 (-4.38%) | 2,544 |
| 28 Jul 2006 | INR | 1,600 | 1,708.5 | 1,515 | 1,655 | 331 | +61 (+3.83%) | 16,923 |
| 27 Jul 2006 | INR | 1,500 | 1,670 | 1,440 | 1,594 | 318.8 | +176.25 (+12.43%) | 16,822 |
| 26 Jul 2006 | INR | 1,420 | 1,450 | 1,400.5 | 1,417.75 | 283.55 | +25.5 (+1.83%) | 3,464 |
| 25 Jul 2006 | INR | 1,500 | 1,500 | 1,375 | 1,392.25 | 278.45 | +3.5 (+0.25%) | 1,500 |
| 24 Jul 2006 | INR | 1,366.5 | 1,400 | 1,325 | 1,388.75 | 277.75 | -0.5 (-0.04%) | 617 |
| 21 Jul 2006 | INR | 1,430 | 1,542.5 | 1,350 | 1,389.25 | 277.85 | -107.75 (-7.20%) | 2,048 |
| 20 Jul 2006 | INR | 1,455 | 1,505 | 1,455 | 1,497 | 299.4 | +39.25 (+2.69%) | 2,324 |
| 19 Jul 2006 | INR | 1,574.5 | 1,574.5 | 1,450 | 1,457.75 | 291.55 | -47.75 (-3.17%) | 316 |
| 18 Jul 2006 | INR | 1,450 | 1,545 | 1,443 | 1,505.5 | 301.1 | -43.75 (-2.82%) | 1,331 |
| 17 Jul 2006 | INR | 1,586.5 | 1,590 | 1,515.5 | 1,549.25 | 309.85 | -43 (-2.70%) | 2,258 |
| 14 Jul 2006 | INR | 1,570 | 1,620 | 1,550 | 1,592.25 | 318.45 | -5.75 (-0.36%) | 3,683 |
| 13 Jul 2006 | INR | 1,632 | 1,632.5 | 1,590 | 1,598 | 319.6 | -31.5 (-1.93%) | 394 |
| 12 Jul 2006 | INR | 1,600 | 1,670 | 1,561 | 1,629.5 | 325.9 | +12 (+0.74%) | 664 |
| 11 Jul 2006 | INR | 1,630 | 1,650 | 1,601.5 | 1,617.5 | 323.5 | +0.25 (+0.02%) | 247 |
| 10 Jul 2006 | INR | 1,592.5 | 1,645 | 1,592.5 | 1,617.25 | 323.45 | -13.75 (-0.84%) | 3,739 |
| 7 Jul 2006 | INR | 1,657.5 | 1,680 | 1,620 | 1,631 | 326.2 | -10.75 (-0.65%) | 3,199 |
| 6 Jul 2006 | INR | 1,630.75 | 1,690 | 1,625 | 1,641.75 | 328.35 | -36.75 (-2.19%) | 2,269 |
