| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2006 | INR | 26.25 | 26.25 | 25.55 | 25.8 | 25.8 | +0.2 (+0.78%) | 701,899 |
| 8 Aug 2006 | INR | 25.45 | 25.85 | 25 | 25.6 | 25.6 | +0.2 (+0.79%) | 865,178 |
| 7 Aug 2006 | INR | 25.05 | 25.65 | 25.05 | 25.4 | 25.4 | +0.05 (+0.20%) | 2,088,482 |
| 4 Aug 2006 | INR | 24.95 | 25.45 | 24.8 | 25.35 | 25.35 | +0.7 (+2.84%) | 2,618,885 |
| 3 Aug 2006 | INR | 25.2 | 25.45 | 24.65 | 24.65 | 24.65 | -0.6 (-2.38%) | 2,389,091 |
| 2 Aug 2006 | INR | 24.55 | 25.35 | 24.55 | 25.25 | 25.25 | 0.0 (0.0%) | 629,703 |
| 1 Aug 2006 | INR | 25.45 | 25.7 | 23.2 | 25.25 | 25.25 | -0.5 (-1.94%) | 4,931,559 |
| 31 Jul 2006 | INR | 26 | 26.6 | 25.7 | 25.75 | 25.75 | -0.1 (-0.39%) | 776,542 |
| 28 Jul 2006 | INR | 24.6 | 26.1 | 24.6 | 25.85 | 25.85 | +1.05 (+4.23%) | 939,486 |
| 27 Jul 2006 | INR | 24.7 | 25 | 24.15 | 24.8 | 24.8 | +0.15 (+0.61%) | 2,402,712 |
| 26 Jul 2006 | INR | 23.5 | 24.85 | 23.5 | 24.65 | 24.65 | +1.05 (+4.45%) | 1,012,859 |
| 25 Jul 2006 | INR | 23.65 | 23.7 | 23.4 | 23.6 | 23.6 | +0.2 (+0.85%) | 331,149 |
| 24 Jul 2006 | INR | 23.05 | 23.5 | 22.75 | 23.4 | 23.4 | +0.05 (+0.21%) | 222,369 |
| 21 Jul 2006 | INR | 23.7 | 23.7 | 23.25 | 23.35 | 23.35 | -0.25 (-1.06%) | 476,102 |
| 20 Jul 2006 | INR | 23.9 | 23.9 | 23.25 | 23.6 | 23.6 | +0.25 (+1.07%) | 383,479 |
| 19 Jul 2006 | INR | 24.1 | 24.25 | 23.1 | 23.35 | 23.35 | -0.4 (-1.68%) | 324,780 |
| 18 Jul 2006 | INR | 24 | 24.1 | 23.5 | 23.75 | 23.75 | -0.2 (-0.84%) | 281,663 |
| 17 Jul 2006 | INR | 24.15 | 24.45 | 23.95 | 23.95 | 23.95 | -0.4 (-1.64%) | 293,734 |
| 14 Jul 2006 | INR | 24 | 24.4 | 23.5 | 24.35 | 24.35 | -0.25 (-1.02%) | 212,143 |
| 13 Jul 2006 | INR | 24 | 24.9 | 24 | 24.6 | 24.6 | -0.15 (-0.61%) | 157,772 |
| 12 Jul 2006 | INR | 24.05 | 24.9 | 24.05 | 24.75 | 24.75 | +0.15 (+0.61%) | 256,120 |
| 11 Jul 2006 | INR | 25.5 | 25.5 | 24.4 | 24.6 | 24.6 | +0.15 (+0.61%) | 239,754 |
| 10 Jul 2006 | INR | 24.55 | 24.95 | 24.3 | 24.45 | 24.45 | -0.15 (-0.61%) | 315,955 |
| 7 Jul 2006 | INR | 24.95 | 25.8 | 24.55 | 24.6 | 24.6 | -0.55 (-2.19%) | 406,970 |
| 6 Jul 2006 | INR | 24.9 | 25.35 | 24.9 | 25.15 | 25.15 | -0.05 (-0.20%) | 357,525 |
| 5 Jul 2006 | INR | 24.9 | 25.3 | 24.85 | 25.2 | 25.2 | +0.05 (+0.20%) | 252,022 |
| 4 Jul 2006 | INR | 25.25 | 25.4 | 25.05 | 25.15 | 25.15 | -0.05 (-0.20%) | 371,460 |
| 3 Jul 2006 | INR | 25 | 25.5 | 24.9 | 25.2 | 25.2 | -0.2 (-0.79%) | 546,505 |
| 30 Jun 2006 | INR | 25.55 | 25.95 | 25.25 | 25.4 | 25.4 | +0.65 (+2.63%) | 1,088,261 |
| 29 Jun 2006 | INR | 24.9 | 25.4 | 24.6 | 24.75 | 24.75 | +0.1 (+0.41%) | 2,756,313 |
