| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | INR | 290.25 | 290.25 | 271.1 | 275.9 | 275.9 | -19.1 (-6.47%) | 3,448 |
| 23 Jun 2006 | INR | 295 | 295 | 285 | 295 | 295 | -7 (-2.32%) | 2,166 |
| 22 Jun 2006 | INR | 298.5 | 303 | 295.3 | 302 | 302 | +11 (+3.78%) | 15,472 |
| 21 Jun 2006 | INR | 286 | 301 | 285.1 | 291 | 291 | +11 (+3.93%) | 4,551 |
| 20 Jun 2006 | INR | 272 | 284.2 | 271.95 | 280 | 280 | +5.35 (+1.95%) | 4,608 |
| 19 Jun 2006 | INR | 275 | 275 | 257.5 | 274.65 | 274.65 | +21.65 (+8.56%) | 20,272 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 253 | 253 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 253 | 253 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 270 | 273 | 250 | 253 | 253 | -7 (-2.69%) | 9,786 |
| 13 Jun 2006 | INR | 262.55 | 269.9 | 255.05 | 260 | 260 | -16.5 (-5.97%) | 3,239 |
| 12 Jun 2006 | INR | 280 | 284 | 269.3 | 276.5 | 276.5 | +1.35 (+0.49%) | 2,678 |
| 9 Jun 2006 | INR | 300 | 300 | 257 | 275.15 | 275.15 | +14.65 (+5.62%) | 6,952 |
| 8 Jun 2006 | INR | 260 | 276 | 248.05 | 260.5 | 260.5 | -14.5 (-5.27%) | 6,605 |
| 7 Jun 2006 | INR | 289 | 295 | 275 | 275 | 275 | -15.1 (-5.21%) | 7,480 |
| 6 Jun 2006 | INR | 308 | 308 | 285.3 | 290.1 | 290.1 | -19.9 (-6.42%) | 7,562 |
| 5 Jun 2006 | INR | 305 | 313.95 | 299 | 310 | 310 | +6 (+1.97%) | 13,381 |
| 2 Jun 2006 | INR | 310 | 310 | 286 | 304 | 304 | -1.9 (-0.62%) | 9,308 |
| 1 Jun 2006 | INR | 321.5 | 326.5 | 300.1 | 305.9 | 305.9 | -11.4 (-3.59%) | 1,555 |
| 31 May 2006 | INR | 329.75 | 330 | 304.1 | 317.3 | 317.3 | -22.7 (-6.68%) | 4,857 |
| 30 May 2006 | INR | 326 | 345 | 326 | 340 | 340 | +7.9 (+2.38%) | 3,421 |
| 29 May 2006 | INR | 335.2 | 354 | 328.1 | 332.1 | 332.1 | -4.65 (-1.38%) | 1,397 |
| 26 May 2006 | INR | 335.5 | 338 | 333 | 336.75 | 336.75 | +3.65 (+1.10%) | 5,339 |
| 25 May 2006 | INR | 340 | 340 | 322.25 | 333.1 | 333.1 | -16.7 (-4.77%) | 6,686 |
| 24 May 2006 | INR | 347.9 | 363.95 | 341.05 | 349.8 | 349.8 | +15.05 (+4.50%) | 2,094 |
| 23 May 2006 | INR | 338 | 351 | 320 | 334.75 | 334.75 | -0.35 (-0.10%) | 5,454 |
| 22 May 2006 | INR | 370 | 370 | 330 | 335.1 | 335.1 | -40.1 (-10.69%) | 7,749 |
| 19 May 2006 | INR | 380 | 385 | 372.5 | 375.2 | 375.2 | -8.8 (-2.29%) | 8,231 |
| 18 May 2006 | INR | 383.6 | 398.95 | 374 | 384 | 384 | -18.5 (-4.60%) | 8,411 |
| 17 May 2006 | INR | 398.9 | 404.95 | 391.05 | 402.5 | 402.5 | +14.2 (+3.66%) | 3,266 |
| 16 May 2006 | INR | 388 | 397.5 | 365.5 | 388.3 | 388.3 | +2.8 (+0.73%) | 9,416 |
