| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2006 | INR | 835 | 839.2 | 816.3 | 836 | 83.6 | +7.4 (+0.89%) | 11,386,288 |
| 18 Aug 2006 | INR | 828.6 | 833.9 | 822 | 828.6 | 82.86 | -3.1 (-0.37%) | 10,828,758 |
| 17 Aug 2006 | INR | 835 | 844.5 | 825.6 | 831.7 | 83.17 | -2.5 (-0.30%) | 12,982,650 |
| 16 Aug 2006 | INR | 829.6 | 844.5 | 825.6 | 834.2 | 83.42 | +22.8 (+2.81%) | 13,745,178 |
| 14 Aug 2006 | INR | 803.2 | 825.7 | 803.2 | 811.4 | 81.14 | +0.4 (+0.05%) | 8,575,070 |
| 11 Aug 2006 | INR | 819 | 822.6 | 803.1 | 811 | 81.1 | -2.4 (-0.30%) | 9,901,454 |
| 10 Aug 2006 | INR | 797.3 | 821.8 | 797.3 | 813.4 | 81.34 | -3.9 (-0.48%) | 15,770,614 |
| 9 Aug 2006 | INR | 784.1 | 825.6 | 779.5 | 817.3 | 81.73 | +31.3 (+3.98%) | 22,017,297 |
| 8 Aug 2006 | INR | 766.1 | 787.3 | 766.1 | 786 | 78.6 | +18.2 (+2.37%) | 15,257,154 |
| 7 Aug 2006 | INR | 762.4 | 769 | 751 | 767.8 | 76.78 | +7.3 (+0.96%) | 20,417,935 |
| 4 Aug 2006 | INR | 779.3 | 779.3 | 757.6 | 760.5 | 76.05 | -20.7 (-2.65%) | 22,914,808 |
| 3 Aug 2006 | INR | 780.3 | 793.4 | 775.6 | 781.2 | 78.12 | -1 (-0.13%) | 19,089,876 |
| 2 Aug 2006 | INR | 766.1 | 782.8 | 763.3 | 782.2 | 78.22 | +10.4 (+1.35%) | 13,649,727 |
| 1 Aug 2006 | INR | 756.7 | 772.7 | 749.5 | 771.8 | 77.18 | +2.8 (+0.36%) | 21,011,839 |
| 31 Jul 2006 | INR | 754.8 | 774.6 | 750.3 | 769 | 76.9 | +16.3 (+2.17%) | 21,584,895 |
| 28 Jul 2006 | INR | 720.5 | 754.8 | 715.3 | 752.7 | 75.27 | +19.6 (+2.67%) | 44,289,914 |
| 27 Jul 2006 | INR | 715.8 | 733.1 | 684.1 | 733.1 | 73.31 | +24.3 (+3.43%) | 52,569,834 |
| 26 Jul 2006 | INR | 709.5 | 717.1 | 697.5 | 708.8 | 70.88 | +6.6 (+0.94%) | 12,091,180 |
| 25 Jul 2006 | INR | 700.1 | 712 | 695.8 | 702.2 | 70.22 | +4.9 (+0.70%) | 23,808,144 |
| 24 Jul 2006 | INR | 674.5 | 705.8 | 665.7 | 697.3 | 69.73 | +21.5 (+3.18%) | 22,872,531 |
| 21 Jul 2006 | INR | 685.5 | 685.5 | 664.3 | 675.8 | 67.58 | -10.1 (-1.47%) | 9,738,967 |
| 20 Jul 2006 | INR | 660.5 | 694.4 | 659.5 | 685.9 | 68.59 | +37.7 (+5.82%) | 16,017,943 |
| 19 Jul 2006 | INR | 669.9 | 674.4 | 645.8 | 648.2 | 64.82 | -12.3 (-1.86%) | 10,101,906 |
| 18 Jul 2006 | INR | 661.7 | 673.3 | 652.1 | 660.5 | 66.05 | -4.4 (-0.66%) | 11,142,806 |
| 17 Jul 2006 | INR | 688.8 | 694.4 | 661.4 | 664.9 | 66.49 | -28.7 (-4.14%) | 8,650,108 |
| 14 Jul 2006 | INR | 679.3 | 700 | 675.7 | 693.6 | 69.36 | +3.1 (+0.45%) | 10,733,763 |
| 13 Jul 2006 | INR | 673.1 | 701.9 | 670.8 | 690.5 | 69.05 | -3.9 (-0.56%) | 9,630,172 |
| 12 Jul 2006 | INR | 674.6 | 697.7 | 669.2 | 694.4 | 69.44 | +8.4 (+1.22%) | 13,419,323 |
| 11 Jul 2006 | INR | 690 | 696 | 681.2 | 686 | 68.6 | -3.8 (-0.55%) | 11,723,705 |
| 10 Jul 2006 | INR | 678.4 | 690.4 | 671.2 | 689.8 | 68.98 | +10.1 (+1.49%) | 15,308,367 |
