| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | INR | 274.26 | 277.5 | 257.52 | 260.22 | 252.7193 | -7.8 (-2.91%) | 651,132 |
| 16 Aug 2006 | INR | 258.78 | 274.02 | 256.74 | 268.02 | 260.2945 | +15.42 (+6.10%) | 1,502,028 |
| 14 Aug 2006 | INR | 234 | 259.98 | 231 | 252.6 | 245.3189 | +23.58 (+10.30%) | 1,552,812 |
| 11 Aug 2006 | INR | 229.02 | 233.28 | 221.28 | 229.02 | 222.4186 | +9.78 (+4.46%) | 572,172 |
| 10 Aug 2006 | INR | 213 | 225 | 212.52 | 219.24 | 212.9205 | +6.9 (+3.25%) | 379,884 |
| 9 Aug 2006 | INR | 212.04 | 213.48 | 211.14 | 212.34 | 206.2194 | +0.6 (+0.28%) | 103,644 |
| 8 Aug 2006 | INR | 212.4 | 213.48 | 210 | 211.74 | 205.6367 | +3.48 (+1.67%) | 163,848 |
| 7 Aug 2006 | INR | 210 | 212.46 | 207.54 | 208.26 | 202.257 | -0.48 (-0.23%) | 89,424 |
| 4 Aug 2006 | INR | 209.04 | 217.5 | 207.48 | 208.74 | 202.7232 | -3.18 (-1.50%) | 276,420 |
| 3 Aug 2006 | INR | 211.02 | 220.98 | 210 | 211.92 | 205.8115 | +3.6 (+1.73%) | 315,012 |
| 2 Aug 2006 | INR | 210 | 210.96 | 205.02 | 208.32 | 202.3153 | -1.38 (-0.66%) | 206,172 |
| 1 Aug 2006 | INR | 217.5 | 217.5 | 207.54 | 209.7 | 203.6555 | -3.6 (-1.69%) | 167,316 |
| 31 Jul 2006 | INR | 222 | 227.52 | 212.52 | 213.3 | 207.1517 | -2.82 (-1.30%) | 245,520 |
| 28 Jul 2006 | INR | 225 | 234.48 | 214.98 | 216.12 | 209.8905 | -18.9 (-8.04%) | 562,476 |
| 27 Jul 2006 | INR | 229.86 | 242.52 | 213 | 235.02 | 228.2457 | +25.14 (+11.98%) | 807,516 |
| 26 Jul 2006 | INR | 209.76 | 212.52 | 207.54 | 209.88 | 203.8303 | +0.78 (+0.37%) | 454,644 |
| 25 Jul 2006 | INR | 214.38 | 214.5 | 205.02 | 209.1 | 203.0728 | +0.3 (+0.14%) | 42,456 |
| 24 Jul 2006 | INR | 208.02 | 214.5 | 203.28 | 208.8 | 202.7814 | -4.68 (-2.19%) | 43,380 |
| 21 Jul 2006 | INR | 220.5 | 220.98 | 209.04 | 213.48 | 207.3265 | -8.64 (-3.89%) | 29,016 |
| 20 Jul 2006 | INR | 225 | 229.98 | 220.02 | 222.12 | 215.7175 | +2.34 (+1.06%) | 32,088 |
| 19 Jul 2006 | INR | 234.78 | 234.9 | 216 | 219.78 | 213.445 | -14.46 (-6.17%) | 35,532 |
| 18 Jul 2006 | INR | 239.46 | 241.98 | 232.5 | 234.24 | 227.4882 | +1.14 (+0.49%) | 30,816 |
| 17 Jul 2006 | INR | 240 | 240 | 232.5 | 233.1 | 226.381 | -6.42 (-2.68%) | 26,256 |
| 14 Jul 2006 | INR | 243.54 | 243.54 | 238.98 | 239.52 | 232.616 | -5.04 (-2.06%) | 23,880 |
| 13 Jul 2006 | INR | 240.12 | 247.02 | 240 | 244.56 | 237.5107 | -0.54 (-0.22%) | 17,100 |
| 12 Jul 2006 | INR | 235.98 | 247.02 | 235.98 | 245.1 | 238.0351 | +0.12 (+0.05%) | 25,488 |
| 11 Jul 2006 | INR | 246.72 | 251.46 | 244.02 | 244.98 | 237.9186 | -4.02 (-1.61%) | 10,296 |
| 10 Jul 2006 | INR | 246 | 251.7 | 244.98 | 249 | 241.8227 | +2.22 (+0.90%) | 25,176 |
| 7 Jul 2006 | INR | 256.74 | 262.5 | 244.98 | 246.78 | 239.6667 | -12.12 (-4.68%) | 82,932 |
| 6 Jul 2006 | INR | 261 | 267 | 257.52 | 258.9 | 251.4373 | -7.5 (-2.82%) | 21,408 |
