| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 189.8 | 191.9 | 188.25 | 190.1 | 95.05 | +7.1 (+3.88%) | 6,735 |
| 28 Jun 2006 | INR | 185.9 | 187.85 | 183 | 183 | 91.5 | -3.05 (-1.64%) | 1,485 |
| 27 Jun 2006 | INR | 184.1 | 190 | 182 | 186.05 | 93.025 | -5.45 (-2.85%) | 3,504 |
| 26 Jun 2006 | INR | 195 | 195 | 188.15 | 191.5 | 95.75 | -1.55 (-0.80%) | 11,643 |
| 23 Jun 2006 | INR | 188 | 194.95 | 182.95 | 193.05 | 96.525 | +2.9 (+1.53%) | 10,012 |
| 22 Jun 2006 | INR | 182.1 | 191 | 182.1 | 190.15 | 95.075 | +8.55 (+4.71%) | 20,195 |
| 21 Jun 2006 | INR | 185 | 185 | 176 | 181.6 | 90.8 | +6.6 (+3.77%) | 8,096 |
| 20 Jun 2006 | INR | 180.15 | 182.95 | 174.25 | 175 | 87.5 | -8.15 (-4.45%) | 12,554 |
| 19 Jun 2006 | INR | 180.2 | 184.4 | 180.1 | 183.15 | 91.575 | +14.15 (+8.37%) | 8,573 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 169 | 84.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 169 | 84.5 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 192 | 194.9 | 160.1 | 169 | 84.5 | -12.55 (-6.91%) | 12,843 |
| 13 Jun 2006 | INR | 195 | 197.8 | 171.65 | 181.55 | 90.775 | -23.8 (-11.59%) | 11,007 |
| 12 Jun 2006 | INR | 205.1 | 211 | 201 | 205.35 | 102.675 | -3.5 (-1.68%) | 39,517 |
| 9 Jun 2006 | INR | 200 | 209 | 200 | 208.85 | 104.425 | +7.65 (+3.80%) | 28,370 |
| 8 Jun 2006 | INR | 200 | 208 | 185.5 | 201.2 | 100.6 | -1.4 (-0.69%) | 220,133 |
| 7 Jun 2006 | INR | 210 | 212 | 201 | 202.6 | 101.3 | -7.3 (-3.48%) | 35,401 |
| 6 Jun 2006 | INR | 201.3 | 212 | 201.3 | 209.9 | 104.95 | +2.4 (+1.16%) | 23,017 |
| 5 Jun 2006 | INR | 203.2 | 211.75 | 203.2 | 207.5 | 103.75 | +0.8 (+0.39%) | 10,220 |
| 2 Jun 2006 | INR | 206 | 212.8 | 198 | 206.7 | 103.35 | +4.4 (+2.17%) | 29,522 |
| 1 Jun 2006 | INR | 216.9 | 217 | 200 | 202.3 | 101.15 | -5.45 (-2.62%) | 11,283 |
| 31 May 2006 | INR | 210 | 215 | 202 | 207.75 | 103.875 | -11.1 (-5.07%) | 13,175 |
| 30 May 2006 | INR | 218 | 224 | 218 | 218.85 | 109.425 | +2.2 (+1.02%) | 8,634 |
| 29 May 2006 | INR | 227.9 | 228.9 | 214.05 | 216.65 | 108.325 | -0.7 (-0.32%) | 49,635 |
| 26 May 2006 | INR | 218.5 | 224 | 216 | 217.35 | 108.675 | +0.95 (+0.44%) | 26,815 |
| 25 May 2006 | INR | 225.95 | 226.25 | 210 | 216.4 | 108.2 | -12.2 (-5.34%) | 144,404 |
| 24 May 2006 | INR | 235 | 248.8 | 225 | 228.6 | 114.3 | -7.25 (-3.07%) | 29,040 |
| 23 May 2006 | INR | 223.75 | 239 | 210 | 235.85 | 117.925 | +19.95 (+9.24%) | 13,957 |
| 22 May 2006 | INR | 262 | 262 | 199.55 | 215.9 | 107.95 | -33.5 (-13.43%) | 27,889 |
| 19 May 2006 | INR | 259 | 259 | 230 | 249.4 | 124.7 | -1.55 (-0.62%) | 35,331 |
