| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2006 | INR | 280 | 290 | 250 | 258.05 | 258.05 | -6.7 (-2.53%) | 556,696 |
| 13 Jun 2006 | INR | 300 | 300 | 256.55 | 264.75 | 264.75 | -43.5 (-14.11%) | 510,069 |
| 12 Jun 2006 | INR | 324.95 | 343.1 | 302.5 | 308.25 | 308.25 | -11.6 (-3.63%) | 528,269 |
| 9 Jun 2006 | INR | 310 | 341 | 305 | 319.85 | 319.85 | +17.55 (+5.81%) | 553,866 |
| 8 Jun 2006 | INR | 296.9 | 360.75 | 240.55 | 302.3 | 302.3 | +1.65 (+0.55%) | 2,035,991 |
| 7 Jun 2006 | INR | 340 | 344.4 | 290.5 | 300.65 | 300.65 | -38.4 (-11.33%) | 462,603 |
| 6 Jun 2006 | INR | 369 | 379.9 | 332.1 | 339.05 | 339.05 | -38.95 (-10.30%) | 628,797 |
| 5 Jun 2006 | INR | 400 | 406.8 | 377 | 378 | 378 | -16.65 (-4.22%) | 483,474 |
| 2 Jun 2006 | INR | 405 | 405 | 357 | 394.65 | 394.65 | -5.05 (-1.26%) | 596,735 |
| 1 Jun 2006 | INR | 444.4 | 463.5 | 392 | 399.7 | 399.7 | -18.4 (-4.40%) | 246,333 |
| 31 May 2006 | INR | 400 | 455 | 355.5 | 418.1 | 418.1 | +11.85 (+2.92%) | 377,485 |
| 30 May 2006 | INR | 406 | 413 | 394 | 406.25 | 406.25 | +7.7 (+1.93%) | 156,811 |
| 29 May 2006 | INR | 407.9 | 415 | 396.1 | 398.55 | 398.55 | -3.65 (-0.91%) | 153,902 |
| 26 May 2006 | INR | 400 | 429 | 399.45 | 402.2 | 402.2 | +5.4 (+1.36%) | 139,512 |
| 25 May 2006 | INR | 415 | 424.2 | 390.25 | 396.8 | 396.8 | -23.2 (-5.52%) | 198,698 |
| 24 May 2006 | INR | 454 | 459.8 | 415.15 | 420 | 420 | -31.35 (-6.95%) | 52,073 |
| 23 May 2006 | INR | 405 | 465.2 | 397 | 451.35 | 451.35 | +40.6 (+9.88%) | 489,931 |
| 22 May 2006 | INR | 430 | 434.9 | 388 | 410.75 | 410.75 | -9.25 (-2.20%) | 395,520 |
| 19 May 2006 | INR | 488.9 | 488.9 | 398 | 420 | 420 | -42.05 (-9.10%) | 281,868 |
| 18 May 2006 | INR | 490 | 490 | 447 | 462.05 | 462.05 | -33.3 (-6.72%) | 301,321 |
| 17 May 2006 | INR | 487.4 | 500 | 486.95 | 495.35 | 495.35 | +18.05 (+3.78%) | 259,782 |
| 16 May 2006 | INR | 475.5 | 489 | 395.2 | 477.3 | 477.3 | +2.5 (+0.53%) | 809,824 |
| 15 May 2006 | INR | 520 | 520 | 464.25 | 474.8 | 474.8 | -42.35 (-8.19%) | 425,234 |
| 12 May 2006 | INR | 534 | 534.1 | 513 | 517.15 | 517.15 | -18.8 (-3.51%) | 78,957 |
| 11 May 2006 | INR | 533 | 551.9 | 533 | 535.95 | 535.95 | +7.9 (+1.50%) | 245,397 |
| 10 May 2006 | INR | 520.7 | 535 | 520 | 528.05 | 528.05 | +6.8 (+1.30%) | 289,588 |
| 9 May 2006 | INR | 535 | 535.7 | 514 | 521.25 | 521.25 | -11.45 (-2.15%) | 146,237 |
| 8 May 2006 | INR | 541 | 542.1 | 528.05 | 532.7 | 532.7 | -5.6 (-1.04%) | 59,316 |
| 5 May 2006 | INR | 535 | 548 | 535 | 538.3 | 538.3 | +1.3 (+0.24%) | 255,122 |
| 4 May 2006 | INR | 539.7 | 539.7 | 528.8 | 537 | 537 | +3.35 (+0.63%) | 92,709 |
