| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2006 | INR | 17.3 | 18 | 17.2 | 17.8 | 17.8 | +0.35 (+2.01%) | 966,693 |
| 9 Aug 2006 | INR | 17.3 | 17.7 | 16.85 | 17.45 | 17.45 | -0.05 (-0.29%) | 712,153 |
| 8 Aug 2006 | INR | 17.25 | 17.5 | 17 | 17.5 | 17.5 | +0.55 (+3.24%) | 571,232 |
| 7 Aug 2006 | INR | 16.75 | 17.1 | 16.5 | 16.95 | 16.95 | -0.05 (-0.29%) | 547,202 |
| 4 Aug 2006 | INR | 17.1 | 17.45 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 683,572 |
| 3 Aug 2006 | INR | 17.5 | 17.95 | 17.25 | 17.35 | 17.35 | +0.2 (+1.17%) | 1,083,762 |
| 2 Aug 2006 | INR | 17.3 | 17.35 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 618,347 |
| 1 Aug 2006 | INR | 17.85 | 17.85 | 16.95 | 17.1 | 17.1 | -0.15 (-0.87%) | 1,041,593 |
| 31 Jul 2006 | INR | 17 | 17.9 | 16.9 | 17.25 | 17.25 | +0.55 (+3.29%) | 1,950,725 |
| 28 Jul 2006 | INR | 15.9 | 17.25 | 15.65 | 16.7 | 16.7 | +0.8 (+5.03%) | 2,127,386 |
| 27 Jul 2006 | INR | 16.1 | 16.2 | 15.55 | 15.9 | 15.9 | -0.2 (-1.24%) | 551,249 |
| 26 Jul 2006 | INR | 15.85 | 16.2 | 15.75 | 16.1 | 16.1 | +0.2 (+1.26%) | 436,336 |
| 25 Jul 2006 | INR | 16 | 16.3 | 15.85 | 15.9 | 15.9 | +0.05 (+0.32%) | 676,731 |
| 24 Jul 2006 | INR | 15.35 | 16 | 15.05 | 15.85 | 15.85 | +0.55 (+3.59%) | 748,933 |
| 21 Jul 2006 | INR | 15.25 | 15.5 | 15 | 15.3 | 15.3 | 0.0 (0.0%) | 666,840 |
| 20 Jul 2006 | INR | 15 | 15.35 | 14.55 | 15.3 | 15.3 | +0.75 (+5.15%) | 1,564,137 |
| 19 Jul 2006 | INR | 15.35 | 15.35 | 14.35 | 14.55 | 14.55 | -0.5 (-3.32%) | 1,126,103 |
| 18 Jul 2006 | INR | 15.95 | 15.95 | 14.95 | 15.05 | 15.05 | -0.75 (-4.75%) | 810,723 |
| 17 Jul 2006 | INR | 15.6 | 15.9 | 15.4 | 15.8 | 15.8 | -0.1 (-0.63%) | 555,940 |
| 14 Jul 2006 | INR | 16 | 16.05 | 15.6 | 15.9 | 15.9 | -0.1 (-0.63%) | 515,113 |
| 13 Jul 2006 | INR | 15.7 | 16.1 | 15.65 | 16 | 16 | +0.3 (+1.91%) | 674,489 |
| 12 Jul 2006 | INR | 16.05 | 16.05 | 15.2 | 15.7 | 15.7 | -0.45 (-2.79%) | 1,132,776 |
| 11 Jul 2006 | INR | 16.4 | 16.55 | 16.1 | 16.15 | 16.15 | -0.2 (-1.22%) | 422,661 |
| 10 Jul 2006 | INR | 16.8 | 16.9 | 16.25 | 16.35 | 16.35 | -0.2 (-1.21%) | 406,311 |
| 7 Jul 2006 | INR | 16.95 | 17.05 | 16.45 | 16.55 | 16.55 | -0.25 (-1.49%) | 435,461 |
| 6 Jul 2006 | INR | 16.9 | 16.9 | 16.65 | 16.8 | 16.8 | -0.1 (-0.59%) | 552,931 |
| 5 Jul 2006 | INR | 16.85 | 17.15 | 16.6 | 16.9 | 16.9 | +0.15 (+0.90%) | 1,122,569 |
| 4 Jul 2006 | INR | 16.75 | 16.95 | 16.55 | 16.75 | 16.75 | +0.05 (+0.30%) | 788,470 |
| 3 Jul 2006 | INR | 16.95 | 17.25 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 535,954 |
| 30 Jun 2006 | INR | 17 | 17.3 | 16.75 | 17 | 17 | +0.3 (+1.80%) | 544,089 |
