| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 438.9 | 438.9 | 427.05 | 436 | 436 | +16 (+3.81%) | 4,436 |
| 28 Jun 2006 | INR | 443.85 | 443.85 | 415.3 | 420 | 420 | +0.8 (+0.19%) | 4,785 |
| 27 Jun 2006 | INR | 431.5 | 431.5 | 418.5 | 419.2 | 419.2 | -11.8 (-2.74%) | 4,214 |
| 26 Jun 2006 | INR | 432.3 | 441 | 430 | 431 | 431 | -8.75 (-1.99%) | 4,923 |
| 23 Jun 2006 | INR | 450 | 450 | 430 | 439.75 | 439.75 | -11.85 (-2.62%) | 8,194 |
| 22 Jun 2006 | INR | 443 | 459.9 | 436.15 | 451.6 | 451.6 | +20.5 (+4.76%) | 6,155 |
| 21 Jun 2006 | INR | 431.75 | 435 | 425 | 431.1 | 431.1 | +11.1 (+2.64%) | 115,781 |
| 20 Jun 2006 | INR | 435.15 | 435.15 | 420 | 420 | 420 | -12.6 (-2.91%) | 32,298 |
| 19 Jun 2006 | INR | 410.05 | 439.7 | 410.05 | 432.6 | 432.6 | +42.6 (+10.92%) | 3,798 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 390 | 390 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 390 | 390 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 405 | 421.95 | 381.15 | 390 | 390 | -9.8 (-2.45%) | 7,225 |
| 13 Jun 2006 | INR | 415.2 | 424 | 397 | 399.8 | 399.8 | -25 (-5.89%) | 10,354 |
| 12 Jun 2006 | INR | 435 | 439.95 | 420 | 424.8 | 424.8 | -5.2 (-1.21%) | 287,665 |
| 9 Jun 2006 | INR | 412 | 440 | 410 | 430 | 430 | +18 (+4.37%) | 223,730 |
| 8 Jun 2006 | INR | 441.95 | 442 | 405.1 | 412 | 412 | -32.95 (-7.41%) | 15,607 |
| 7 Jun 2006 | INR | 469.05 | 475.45 | 431.05 | 444.95 | 444.95 | -25.6 (-5.44%) | 67,991 |
| 6 Jun 2006 | INR | 495.85 | 495.85 | 466.3 | 470.55 | 470.55 | -19.65 (-4.01%) | 10,800 |
| 5 Jun 2006 | INR | 480 | 493 | 480 | 490.2 | 490.2 | +7.8 (+1.62%) | 6,778 |
| 2 Jun 2006 | INR | 482 | 490 | 473 | 482.4 | 482.4 | -7.6 (-1.55%) | 8,104 |
| 1 Jun 2006 | INR | 480.05 | 498 | 476 | 490 | 490 | +4.5 (+0.93%) | 9,682 |
| 31 May 2006 | INR | 493 | 501 | 480.15 | 485.5 | 485.5 | -13.5 (-2.71%) | 9,078 |
| 30 May 2006 | INR | 501 | 505 | 495 | 499 | 499 | -1 (-0.20%) | 2,408 |
| 29 May 2006 | INR | 501.05 | 505 | 498 | 500 | 500 | -2.55 (-0.51%) | 7,316 |
| 26 May 2006 | INR | 513.8 | 513.8 | 500 | 502.55 | 502.55 | -1.45 (-0.29%) | 7,898 |
| 25 May 2006 | INR | 501 | 505 | 490 | 504 | 504 | +3.75 (+0.75%) | 10,228 |
| 24 May 2006 | INR | 497.75 | 510 | 483 | 500.25 | 500.25 | +16.25 (+3.36%) | 23,028 |
| 23 May 2006 | INR | 514 | 514 | 477.6 | 484 | 484 | -6 (-1.22%) | 14,909 |
| 22 May 2006 | INR | 515 | 515 | 477 | 490 | 490 | -5.5 (-1.11%) | 17,360 |
| 19 May 2006 | INR | 510 | 520.1 | 485 | 495.5 | 495.5 | -11.4 (-2.25%) | 11,523 |
