| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | INR | 240 | 249.8 | 233.3 | 236.15 | 236.15 | -5.9 (-2.44%) | 167,320 |
| 2 Jun 2006 | INR | 252 | 252 | 238.1 | 242.05 | 242.05 | -8.4 (-3.35%) | 288,320 |
| 1 Jun 2006 | INR | 260 | 260 | 247.5 | 250.45 | 250.45 | -6.65 (-2.59%) | 176,810 |
| 31 May 2006 | INR | 256.3 | 262.7 | 253.8 | 257.1 | 257.1 | -7.9 (-2.98%) | 230,620 |
| 30 May 2006 | INR | 273 | 277 | 265 | 265 | 265 | -8.95 (-3.27%) | 80,180 |
| 29 May 2006 | INR | 270 | 280.35 | 270 | 273.95 | 273.95 | +6.95 (+2.60%) | 199,990 |
| 26 May 2006 | INR | 258.9 | 267 | 257.55 | 267 | 267 | +12.7 (+4.99%) | 255,180 |
| 25 May 2006 | INR | 236 | 255.8 | 236 | 254.3 | 254.3 | +9.3 (+3.80%) | 317,990 |
| 24 May 2006 | INR | 245.6 | 255 | 243.5 | 245 | 245 | -3 (-1.21%) | 1,072,440 |
| 23 May 2006 | INR | 240.45 | 250 | 240.45 | 248 | 248 | -5.1 (-2.02%) | 684,410 |
| 22 May 2006 | INR | 271 | 271 | 253.1 | 253.1 | 253.1 | -14.8 (-5.52%) | 216,150 |
| 19 May 2006 | INR | 283.95 | 289 | 265 | 267.9 | 267.9 | -8.65 (-3.13%) | 306,590 |
| 18 May 2006 | INR | 286.4 | 293.9 | 272 | 276.55 | 276.55 | -8.75 (-3.07%) | 855,380 |
| 17 May 2006 | INR | 280 | 285.3 | 275.5 | 285.3 | 285.3 | +12.3 (+4.51%) | 595,050 |
| 16 May 2006 | INR | 280.5 | 287 | 266 | 273 | 273 | -6.95 (-2.48%) | 400,540 |
| 15 May 2006 | INR | 288.9 | 292 | 277.1 | 279.95 | 279.95 | -0.05 (-0.02%) | 816,260 |
| 12 May 2006 | INR | 284.7 | 286.95 | 277 | 280 | 280 | -8.75 (-3.03%) | 243,400 |
| 11 May 2006 | INR | 309.45 | 309.45 | 285 | 288.75 | 288.75 | -6 (-2.04%) | 1,194,510 |
| 10 May 2006 | INR | 284.5 | 294.75 | 284.5 | 294.75 | 294.75 | +14 (+4.99%) | 903,230 |
| 9 May 2006 | INR | 273.4 | 280.75 | 273.4 | 280.75 | 280.75 | +13.35 (+4.99%) | 1,694,050 |
| 8 May 2006 | INR | 274.5 | 279.9 | 265 | 267.4 | 267.4 | -0.5 (-0.19%) | 600,690 |
| 5 May 2006 | INR | 270 | 270 | 263 | 267.9 | 267.9 | +6.85 (+2.62%) | 309,410 |
| 4 May 2006 | INR | 257 | 266 | 251 | 261.05 | 261.05 | +2.35 (+0.91%) | 318,870 |
| 3 May 2006 | INR | 265 | 268 | 256 | 258.7 | 258.7 | -6.35 (-2.40%) | 598,710 |
| 2 May 2006 | INR | 255 | 265.05 | 255 | 265.05 | 265.05 | +20.45 (+8.36%) | 794,630 |
| 1 May 2006 | INR | 0 | 0 | 0 | 244.6 | 244.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 237 | 247 | 236.8 | 244.6 | 244.6 | -4.6 (-1.85%) | 364,190 |
| 27 Apr 2006 | INR | 243.8 | 249.2 | 243 | 249.2 | 249.2 | +11.85 (+4.99%) | 902,970 |
| 26 Apr 2006 | INR | 234.75 | 237.75 | 232 | 237.35 | 237.35 | +10.9 (+4.81%) | 1,100,980 |
| 25 Apr 2006 | INR | 230 | 235.1 | 224.2 | 226.45 | 226.45 | -5.9 (-2.54%) | 312,840 |
