| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2006 | INR | 140.6 | 140.6 | 134.15 | 136.1 | 136.1 | -2.9 (-2.09%) | 32,344 |
| 19 Jul 2006 | INR | 147.9 | 147.9 | 135.25 | 139 | 139 | -4 (-2.80%) | 12,510 |
| 18 Jul 2006 | INR | 145.8 | 149.95 | 142 | 143 | 143 | -5.75 (-3.87%) | 223,112 |
| 17 Jul 2006 | INR | 146.85 | 151 | 146.8 | 148.75 | 148.75 | +0.75 (+0.51%) | 14,728 |
| 14 Jul 2006 | INR | 150 | 150 | 147 | 148 | 148 | -2.65 (-1.76%) | 4,280 |
| 13 Jul 2006 | INR | 144.65 | 152 | 144.6 | 150.65 | 150.65 | +2.85 (+1.93%) | 605,526 |
| 12 Jul 2006 | INR | 144.15 | 150.8 | 144.15 | 147.8 | 147.8 | -3.2 (-2.12%) | 8,994 |
| 11 Jul 2006 | INR | 150 | 151.9 | 149.15 | 151 | 151 | +0.9 (+0.60%) | 8,536 |
| 10 Jul 2006 | INR | 141.2 | 151.55 | 141.2 | 150.1 | 150.1 | +3.1 (+2.11%) | 62,382 |
| 7 Jul 2006 | INR | 150 | 153 | 144 | 147 | 147 | -0.9 (-0.61%) | 91,554 |
| 6 Jul 2006 | INR | 137 | 148.9 | 137 | 147.9 | 147.9 | +6.3 (+4.45%) | 739,936 |
| 5 Jul 2006 | INR | 149 | 151.5 | 140 | 141.6 | 141.6 | -7.5 (-5.03%) | 88,892 |
| 4 Jul 2006 | INR | 154.45 | 154.45 | 147.1 | 149.1 | 149.1 | +1 (+0.68%) | 1,332,738 |
| 3 Jul 2006 | INR | 154.8 | 156 | 144 | 148.1 | 148.1 | -4.45 (-2.92%) | 90,774 |
| 30 Jun 2006 | INR | 162 | 162 | 150 | 152.55 | 152.55 | -0.75 (-0.49%) | 23,156 |
| 29 Jun 2006 | INR | 159 | 165 | 152.15 | 153.3 | 153.3 | -3.05 (-1.95%) | 29,134 |
| 28 Jun 2006 | INR | 150 | 159.95 | 149 | 156.35 | 156.35 | -1.25 (-0.79%) | 3,993,098 |
| 27 Jun 2006 | INR | 153 | 165 | 147 | 157.6 | 157.6 | +7.6 (+5.07%) | 15,580 |
| 26 Jun 2006 | INR | 158 | 158.1 | 146 | 150 | 150 | -3.35 (-2.18%) | 14,934 |
| 23 Jun 2006 | INR | 153 | 157.95 | 152.85 | 153.35 | 153.35 | -3.05 (-1.95%) | 12,768 |
| 22 Jun 2006 | INR | 158 | 158.65 | 155 | 156.4 | 156.4 | +1.4 (+0.90%) | 8,998 |
| 21 Jun 2006 | INR | 149 | 156.55 | 148.25 | 155 | 155 | +8 (+5.44%) | 17,642 |
| 20 Jun 2006 | INR | 146 | 156.9 | 145.1 | 147 | 147 | -3.4 (-2.26%) | 19,990 |
| 19 Jun 2006 | INR | 153 | 153 | 145 | 150.4 | 150.4 | +11.8 (+8.51%) | 17,008 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 138.6 | 138.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 138.6 | 138.6 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 134 | 155 | 132.05 | 138.6 | 138.6 | +8.6 (+6.62%) | 39,260 |
| 13 Jun 2006 | INR | 133.15 | 150 | 128 | 130 | 130 | -26.15 (-16.75%) | 135,130 |
| 12 Jun 2006 | INR | 154 | 159 | 145.55 | 156.15 | 156.15 | +2.35 (+1.53%) | 24,086 |
| 9 Jun 2006 | INR | 135 | 161 | 130.5 | 153.8 | 153.8 | +13.45 (+9.58%) | 55,210 |
