| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2006 | INR | 47.96 | 49.68 | 44.99 | 45.52 | 45.52 | -1 (-2.15%) | 31,463 |
| 16 Aug 2006 | INR | 44.99 | 47.77 | 44.99 | 46.52 | 46.52 | +1.62 (+3.61%) | 54,846 |
| 14 Aug 2006 | INR | 43.8 | 45.76 | 43.8 | 44.9 | 44.9 | +1.1 (+2.51%) | 33,720 |
| 11 Aug 2006 | INR | 42.26 | 44.51 | 42.26 | 43.8 | 43.8 | +0.87 (+2.03%) | 27,463 |
| 10 Aug 2006 | INR | 42.12 | 43.46 | 42.12 | 42.93 | 42.93 | +0.67 (+1.59%) | 28,786 |
| 9 Aug 2006 | INR | 42.12 | 42.98 | 41.45 | 42.26 | 42.26 | +0.62 (+1.49%) | 15,068 |
| 8 Aug 2006 | INR | 42.84 | 42.84 | 40.78 | 41.64 | 41.64 | +0.09 (+0.22%) | 12,947 |
| 7 Aug 2006 | INR | 41.93 | 43.08 | 41.16 | 41.55 | 41.55 | -0.43 (-1.02%) | 19,533 |
| 4 Aug 2006 | INR | 41.79 | 42.46 | 41.45 | 41.98 | 41.98 | +0.15 (+0.36%) | 15,824 |
| 3 Aug 2006 | INR | 41.79 | 43.08 | 41.16 | 41.83 | 41.83 | +0.09 (+0.22%) | 20,228 |
| 2 Aug 2006 | INR | 41.74 | 42.79 | 41.07 | 41.74 | 41.74 | +0.05 (+0.12%) | 9,037 |
| 1 Aug 2006 | INR | 42.6 | 42.69 | 40.88 | 41.69 | 41.69 | -1.1 (-2.57%) | 20,501 |
| 31 Jul 2006 | INR | 43.08 | 43.6 | 42.6 | 42.79 | 42.79 | -0.34 (-0.79%) | 16,208 |
| 28 Jul 2006 | INR | 42.5 | 43.51 | 42.5 | 43.13 | 43.13 | +0.53 (+1.24%) | 26,062 |
| 27 Jul 2006 | INR | 42.07 | 43.08 | 42.07 | 42.6 | 42.6 | +0.34 (+0.80%) | 15,599 |
| 26 Jul 2006 | INR | 41.59 | 42.79 | 41.35 | 42.26 | 42.26 | +0.57 (+1.37%) | 13,204 |
| 25 Jul 2006 | INR | 41.21 | 42.12 | 41.16 | 41.69 | 41.69 | +0.43 (+1.04%) | 12,208 |
| 24 Jul 2006 | INR | 41.26 | 42.6 | 39.34 | 41.26 | 41.26 | -1.24 (-2.92%) | 17,513 |
| 21 Jul 2006 | INR | 43.08 | 43.84 | 42.02 | 42.5 | 42.5 | -1.25 (-2.86%) | 20,441 |
| 20 Jul 2006 | INR | 44.94 | 44.94 | 42.65 | 43.75 | 43.75 | +1.49 (+3.53%) | 23,385 |
| 19 Jul 2006 | INR | 44.85 | 45.33 | 41.64 | 42.26 | 42.26 | -2.25 (-5.06%) | 62,338 |
| 18 Jul 2006 | INR | 44.51 | 45.47 | 43.32 | 44.51 | 44.51 | +0.76 (+1.74%) | 56,890 |
| 17 Jul 2006 | INR | 43.08 | 44.51 | 43.08 | 43.75 | 43.75 | +0.91 (+2.12%) | 61,175 |
| 14 Jul 2006 | INR | 41.26 | 43.56 | 41.26 | 42.84 | 42.84 | +0.38 (+0.89%) | 26,080 |
| 13 Jul 2006 | INR | 42.46 | 43.03 | 41.16 | 42.46 | 42.46 | +0.34 (+0.81%) | 17,806 |
| 12 Jul 2006 | INR | 40.35 | 42.36 | 40.21 | 42.12 | 42.12 | +0.57 (+1.37%) | 18,888 |
| 11 Jul 2006 | INR | 40.73 | 42.6 | 40.68 | 41.55 | 41.55 | +1.2 (+2.97%) | 28,369 |
| 10 Jul 2006 | INR | 40.3 | 40.97 | 39.82 | 40.35 | 40.35 | -0.19 (-0.47%) | 7,310 |
| 7 Jul 2006 | INR | 41.59 | 41.59 | 40.25 | 40.54 | 40.54 | -0.24 (-0.59%) | 8,247 |
| 6 Jul 2006 | INR | 41.26 | 41.26 | 39.39 | 40.78 | 40.78 | -0.53 (-1.28%) | 5,449 |
