| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2006 | INR | 555 | 590.15 | 532.15 | 588.3 | 117.66 | +30.85 (+5.53%) | 26,911 |
| 6 Sep 2006 | INR | 505.5 | 559.5 | 505.5 | 557.45 | 111.49 | +45.45 (+8.88%) | 12,643 |
| 5 Sep 2006 | INR | 509 | 514 | 508 | 512 | 102.4 | -5 (-0.97%) | 558 |
| 4 Sep 2006 | INR | 511.05 | 517 | 509 | 517 | 103.4 | +9 (+1.77%) | 2,309 |
| 1 Sep 2006 | INR | 510 | 512 | 508 | 508 | 101.6 | -3.1 (-0.61%) | 35,815 |
| 31 Aug 2006 | INR | 530 | 530 | 510 | 511.1 | 102.22 | -6.75 (-1.30%) | 476 |
| 30 Aug 2006 | INR | 501.3 | 527.75 | 501.3 | 517.85 | 103.57 | -2.15 (-0.41%) | 1,573 |
| 29 Aug 2006 | INR | 501.05 | 520 | 501.05 | 520 | 104 | +15 (+2.97%) | 1,515 |
| 28 Aug 2006 | INR | 523.95 | 524.9 | 500 | 505 | 101 | -4 (-0.79%) | 2,005 |
| 25 Aug 2006 | INR | 524 | 524 | 505 | 509 | 101.8 | -11.7 (-2.25%) | 2,183 |
| 24 Aug 2006 | INR | 495.1 | 525 | 495.1 | 520.7 | 104.14 | +10.8 (+2.12%) | 1,750 |
| 23 Aug 2006 | INR | 500.05 | 517.5 | 500.05 | 509.9 | 101.98 | -0.1 (-0.02%) | 279 |
| 22 Aug 2006 | INR | 530 | 530 | 509 | 510 | 102 | -8 (-1.54%) | 586 |
| 21 Aug 2006 | INR | 527 | 529.95 | 515 | 518 | 103.6 | +9.25 (+1.82%) | 82,312 |
| 18 Aug 2006 | INR | 505.3 | 521 | 505.1 | 508.75 | 101.75 | -3.25 (-0.63%) | 376 |
| 17 Aug 2006 | INR | 526 | 526 | 510 | 512 | 102.4 | -14 (-2.66%) | 539 |
| 16 Aug 2006 | INR | 525.5 | 533 | 525 | 526 | 105.2 | -5.1 (-0.96%) | 5,470 |
| 15 Aug 2006 | INR | 0 | 0 | 0 | 531.1 | 106.22 | 0.0 (0.0%) | 0 |
| 14 Aug 2006 | INR | 524.95 | 540 | 506.15 | 531.1 | 106.22 | +24.2 (+4.77%) | 6,568 |
| 11 Aug 2006 | INR | 518.45 | 518.45 | 506 | 506.9 | 101.38 | -3.1 (-0.61%) | 1,001 |
| 10 Aug 2006 | INR | 497 | 519 | 497 | 510 | 102 | 0.0 (0.0%) | 1,245 |
| 9 Aug 2006 | INR | 506 | 514.9 | 500.15 | 510 | 102 | +4.5 (+0.89%) | 10,819 |
| 8 Aug 2006 | INR | 506.95 | 507.5 | 495.5 | 505.5 | 101.1 | +1.5 (+0.30%) | 1,028 |
| 7 Aug 2006 | INR | 499 | 507.9 | 497 | 504 | 100.8 | +4 (+0.80%) | 915 |
| 4 Aug 2006 | INR | 510 | 510 | 495 | 500 | 100 | -8 (-1.57%) | 1,635 |
| 3 Aug 2006 | INR | 515 | 515 | 504 | 508 | 101.6 | +12 (+2.42%) | 2,930 |
| 2 Aug 2006 | INR | 500 | 500 | 495.1 | 496 | 99.2 | -0.3 (-0.06%) | 642 |
| 1 Aug 2006 | INR | 507 | 507 | 496 | 496.3 | 99.26 | -21.2 (-4.10%) | 1,126 |
| 31 Jul 2006 | INR | 521 | 525 | 503 | 517.5 | 103.5 | +6.65 (+1.30%) | 8,412 |
| 28 Jul 2006 | INR | 498 | 516 | 490 | 510.85 | 102.17 | +15.85 (+3.20%) | 9,371 |
