| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2006 | INR | 3,974.8 | 3,974.8 | 3,974.8 | 3,974.8 | 1,987.4 | 0.0 (0.0%) | 0 |
| 2 Aug 2006 | INR | 3,968 | 4,004 | 3,960.4 | 3,974.8 | 1,987.4 | +10 (+0.25%) | 4,520 |
| 1 Aug 2006 | INR | 4,064 | 4,112 | 3,929.2 | 3,964.8 | 1,982.4 | -68.4 (-1.70%) | 8,109 |
| 31 Jul 2006 | INR | 4,144 | 4,159.2 | 3,921.2 | 4,033.2 | 2,016.6 | +146.8 (+3.78%) | 16,194 |
| 28 Jul 2006 | INR | 4,016 | 4,021.6 | 3,712 | 3,886.4 | 1,943.2 | -76 (-1.92%) | 7,200 |
| 27 Jul 2006 | INR | 3,856 | 4,079.2 | 3,840.8 | 3,962.4 | 1,981.2 | +102 (+2.64%) | 19,950 |
| 26 Jul 2006 | INR | 3,796 | 3,920 | 3,744.8 | 3,860.4 | 1,930.2 | +66 (+1.74%) | 10,957 |
| 25 Jul 2006 | INR | 3,877.6 | 3,877.6 | 3,776.8 | 3,794.4 | 1,897.2 | -0.4 (-0.01%) | 7,221 |
| 24 Jul 2006 | INR | 3,752 | 3,888 | 3,648.4 | 3,794.8 | 1,897.4 | -32.8 (-0.86%) | 7,459 |
| 21 Jul 2006 | INR | 3,839.2 | 3,867.2 | 3,720 | 3,827.6 | 1,913.8 | -9.2 (-0.24%) | 5,141 |
| 20 Jul 2006 | INR | 3,880 | 3,959.2 | 3,784 | 3,836.8 | 1,918.4 | +80.4 (+2.14%) | 12,266 |
| 19 Jul 2006 | INR | 3,912 | 3,958.4 | 3,720 | 3,756.4 | 1,878.2 | -26.8 (-0.71%) | 12,900 |
| 18 Jul 2006 | INR | 3,776 | 3,820 | 3,688.8 | 3,783.2 | 1,891.6 | +38 (+1.01%) | 9,620 |
| 17 Jul 2006 | INR | 3,696 | 3,840 | 3,688 | 3,745.2 | 1,872.6 | -46.8 (-1.23%) | 7,886 |
| 14 Jul 2006 | INR | 3,544.4 | 3,839.6 | 3,544.4 | 3,792 | 1,896 | +89.2 (+2.41%) | 10,955 |
| 13 Jul 2006 | INR | 3,848 | 3,896 | 3,667.2 | 3,702.8 | 1,851.4 | -145.6 (-3.78%) | 11,742 |
| 12 Jul 2006 | INR | 3,679.2 | 3,910.4 | 3,358.4 | 3,848.4 | 1,924.2 | +32 (+0.84%) | 18,980 |
| 11 Jul 2006 | INR | 3,944 | 3,952 | 3,784.8 | 3,816.4 | 1,908.2 | -60.8 (-1.57%) | 8,540 |
| 10 Jul 2006 | INR | 3,879.6 | 3,961.6 | 3,800 | 3,877.2 | 1,938.6 | +31.2 (+0.81%) | 18,442 |
| 7 Jul 2006 | INR | 4,064 | 4,080 | 3,824.8 | 3,846 | 1,923 | -187.2 (-4.64%) | 9,752 |
| 6 Jul 2006 | INR | 4,016 | 4,059.6 | 3,960 | 4,033.2 | 2,016.6 | -58 (-1.42%) | 19,536 |
| 5 Jul 2006 | INR | 3,896 | 4,120 | 3,882 | 4,091.2 | 2,045.6 | +170.8 (+4.36%) | 39,957 |
| 4 Jul 2006 | INR | 4,048 | 4,064 | 3,888 | 3,920.4 | 1,960.2 | -105.6 (-2.62%) | 14,498 |
| 3 Jul 2006 | INR | 4,076 | 4,175.2 | 4,004 | 4,026 | 2,013 | -7.2 (-0.18%) | 34,077 |
| 30 Jun 2006 | INR | 4,112 | 4,316 | 3,984 | 4,033.2 | 2,016.6 | +84.4 (+2.14%) | 93,840 |
| 29 Jun 2006 | INR | 4,120 | 4,160 | 3,920 | 3,948.8 | 1,974.4 | -88.8 (-2.20%) | 9,472 |
| 28 Jun 2006 | INR | 4,032.8 | 4,088 | 4,000.8 | 4,037.6 | 2,018.8 | -92.8 (-2.25%) | 8,983 |
| 27 Jun 2006 | INR | 4,160 | 4,200 | 4,008 | 4,130.4 | 2,065.2 | +34 (+0.83%) | 21,315 |
| 26 Jun 2006 | INR | 4,240 | 4,277.2 | 4,033.6 | 4,096.4 | 2,048.2 | -130 (-3.08%) | 21,123 |
| 23 Jun 2006 | INR | 4,240 | 4,343.2 | 4,080 | 4,226.4 | 2,113.2 | -74.4 (-1.73%) | 11,811 |
