| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2006 | INR | 48.89 | 50.89 | 48.67 | 49.99 | 49.99 | +1.6 (+3.31%) | 879,300 |
| 28 Jul 2006 | INR | 49.33 | 49.67 | 48.01 | 48.39 | 48.39 | -0.91 (-1.85%) | 515,781 |
| 27 Jul 2006 | INR | 48.89 | 51.11 | 47.81 | 49.3 | 49.3 | +0.2 (+0.41%) | 2,449,171 |
| 26 Jul 2006 | INR | 47.78 | 49.56 | 47.58 | 49.1 | 49.1 | +1.3 (+2.72%) | 1,072,391 |
| 25 Jul 2006 | INR | 47.78 | 48.87 | 47.58 | 47.8 | 47.8 | +0.26 (+0.55%) | 716,553 |
| 24 Jul 2006 | INR | 48.44 | 48.89 | 44.04 | 47.54 | 47.54 | -0.32 (-0.67%) | 933,719 |
| 21 Jul 2006 | INR | 48.89 | 48.89 | 47.46 | 47.86 | 47.86 | -0.86 (-1.77%) | 314,582 |
| 20 Jul 2006 | INR | 46.67 | 48.89 | 46.67 | 48.72 | 48.72 | +2.69 (+5.84%) | 1,249,556 |
| 19 Jul 2006 | INR | 46.89 | 47.56 | 45.79 | 46.03 | 46.03 | -0.84 (-1.79%) | 689,306 |
| 18 Jul 2006 | INR | 47.56 | 47.56 | 46.53 | 46.87 | 46.87 | -0.04 (-0.09%) | 448,124 |
| 17 Jul 2006 | INR | 47.33 | 47.56 | 46.71 | 46.91 | 46.91 | -0.81 (-1.70%) | 610,083 |
| 14 Jul 2006 | INR | 49.11 | 49.11 | 46.67 | 47.72 | 47.72 | -1.37 (-2.79%) | 1,143,469 |
| 13 Jul 2006 | INR | 50 | 51.07 | 48.91 | 49.09 | 49.09 | -0.91 (-1.82%) | 600,575 |
| 12 Jul 2006 | INR | 51.11 | 51.11 | 47.48 | 50 | 50 | -1.11 (-2.17%) | 1,054,648 |
| 11 Jul 2006 | INR | 50.44 | 51.33 | 50 | 51.11 | 51.11 | +0.6 (+1.19%) | 2,034,501 |
| 10 Jul 2006 | INR | 50 | 51.34 | 48.46 | 50.51 | 50.51 | +0.75 (+1.51%) | 676,823 |
| 7 Jul 2006 | INR | 51.78 | 52.67 | 49.33 | 49.76 | 49.76 | -2.36 (-4.53%) | 668,210 |
| 6 Jul 2006 | INR | 51.59 | 52.74 | 51.59 | 52.12 | 52.12 | -0.34 (-0.65%) | 527,666 |
| 5 Jul 2006 | INR | 51.58 | 52.76 | 51.11 | 52.46 | 52.46 | +0.49 (+0.94%) | 476,609 |
| 4 Jul 2006 | INR | 52.24 | 53.11 | 51.58 | 51.97 | 51.97 | -0.3 (-0.57%) | 445,401 |
| 3 Jul 2006 | INR | 53.31 | 53.67 | 51.82 | 52.27 | 52.27 | -0.05 (-0.10%) | 1,012,312 |
| 30 Jun 2006 | INR | 52.22 | 53.31 | 51.58 | 52.32 | 52.32 | +1.04 (+2.03%) | 1,691,038 |
| 29 Jun 2006 | INR | 55.56 | 56.22 | 50.62 | 51.28 | 51.28 | -3.19 (-5.86%) | 4,325,321 |
| 28 Jun 2006 | INR | 56.68 | 56.68 | 54 | 54.47 | 54.47 | -2.21 (-3.90%) | 675,036 |
| 27 Jun 2006 | INR | 55.11 | 57.76 | 52.73 | 56.68 | 56.68 | +1.28 (+2.31%) | 752,000 |
| 26 Jun 2006 | INR | 57.78 | 57.78 | 54.51 | 55.4 | 55.4 | -2.09 (-3.64%) | 423,527 |
| 25 Jun 2006 | INR | 57.17 | 58.44 | 57.11 | 57.49 | 57.49 | +0.62 (+1.09%) | 55,467 |
| 23 Jun 2006 | INR | 57.33 | 58.22 | 55.56 | 56.87 | 56.87 | -0.56 (-0.98%) | 903,695 |
| 22 Jun 2006 | INR | 56.89 | 61.07 | 56.44 | 57.43 | 57.43 | +0.57 (+1.00%) | 1,583,506 |
| 21 Jun 2006 | INR | 55.33 | 57.78 | 54.67 | 56.86 | 56.86 | +0.65 (+1.16%) | 682,070 |
