| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 244.4 | 244.45 | 236 | 236 | 31.4667 | -7.7 (-3.16%) | 12,706 |
| 26 Jun 2006 | INR | 250 | 250 | 241 | 243.7 | 32.4933 | -4.3 (-1.73%) | 14,441 |
| 23 Jun 2006 | INR | 252 | 252 | 245 | 248 | 33.0667 | -5 (-1.98%) | 5,765 |
| 22 Jun 2006 | INR | 260 | 262 | 250 | 253 | 33.7333 | -1.75 (-0.69%) | 10,174 |
| 21 Jun 2006 | INR | 251.9 | 256.95 | 245.3 | 254.75 | 33.9667 | +8.25 (+3.35%) | 12,045 |
| 20 Jun 2006 | INR | 246.65 | 250.5 | 245.1 | 246.5 | 32.8667 | -7.25 (-2.86%) | 7,260 |
| 19 Jun 2006 | INR | 242.5 | 260.95 | 242.5 | 253.75 | 33.8333 | +20.8 (+8.93%) | 39,546 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 232.95 | 31.06 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 232.95 | 31.06 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 231.55 | 239 | 222 | 232.95 | 31.06 | +2.4 (+1.04%) | 37,028 |
| 13 Jun 2006 | INR | 240 | 240 | 222.2 | 230.55 | 30.74 | -8.5 (-3.56%) | 86,205 |
| 12 Jun 2006 | INR | 232 | 243 | 232 | 239.05 | 31.8733 | +4.85 (+2.07%) | 45,766 |
| 9 Jun 2006 | INR | 225 | 237.9 | 222.1 | 234.2 | 31.2267 | +9.05 (+4.02%) | 34,071 |
| 8 Jun 2006 | INR | 235 | 237.5 | 206 | 225.15 | 30.02 | -15.85 (-6.58%) | 264,283 |
| 7 Jun 2006 | INR | 239.9 | 245 | 230 | 241 | 32.1333 | 0.0 (0.0%) | 32,738 |
| 6 Jun 2006 | INR | 233 | 248.45 | 232.25 | 241 | 32.1333 | -7.6 (-3.06%) | 1,059,118 |
| 5 Jun 2006 | INR | 263.25 | 264.9 | 243 | 248.6 | 33.1467 | -9.7 (-3.76%) | 28,037 |
| 2 Jun 2006 | INR | 258 | 260.9 | 250.2 | 258.3 | 34.44 | +2.25 (+0.88%) | 74,899 |
| 1 Jun 2006 | INR | 260.55 | 264.55 | 256 | 256.05 | 34.14 | -0.6 (-0.23%) | 37,373 |
| 31 May 2006 | INR | 255 | 261 | 250 | 256.65 | 34.22 | -6.2 (-2.36%) | 60,996 |
| 30 May 2006 | INR | 262 | 265.75 | 260 | 262.85 | 35.0467 | -2 (-0.76%) | 34,149 |
| 29 May 2006 | INR | 265 | 268 | 260 | 264.85 | 35.3133 | +6.65 (+2.58%) | 20,918 |
| 26 May 2006 | INR | 252 | 266 | 250 | 258.2 | 34.4267 | +10.2 (+4.11%) | 48,542 |
| 25 May 2006 | INR | 254.7 | 254.9 | 236 | 248 | 33.0667 | -7 (-2.75%) | 144,763 |
| 24 May 2006 | INR | 250 | 255 | 246 | 255 | 34 | +8.8 (+3.57%) | 65,533 |
| 23 May 2006 | INR | 240 | 253.95 | 240 | 246.2 | 32.8267 | -8.8 (-3.45%) | 37,455 |
| 22 May 2006 | INR | 265.1 | 270 | 220 | 255 | 34 | -11.05 (-4.15%) | 73,186 |
| 19 May 2006 | INR | 273.8 | 273.8 | 251.1 | 266.05 | 35.4733 | +1.5 (+0.57%) | 42,610 |
| 18 May 2006 | INR | 278 | 279 | 262 | 264.55 | 35.2733 | -15.1 (-5.40%) | 29,897 |
| 17 May 2006 | INR | 268 | 283 | 268 | 279.65 | 37.2867 | +13.15 (+4.93%) | 65,772 |
