| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 570 | 584.7 | 554 | 561.3 | 187.1 | +12 (+2.18%) | 603,677 |
| 28 Jun 2006 | INR | 540 | 566 | 522 | 549.3 | 183.1 | -2.95 (-0.53%) | 1,132,060 |
| 27 Jun 2006 | INR | 572 | 592.5 | 527 | 552.25 | 184.0833 | -16.65 (-2.93%) | 2,115,015 |
| 26 Jun 2006 | INR | 640 | 642.2 | 549.15 | 568.9 | 189.6333 | -59.45 (-9.46%) | 1,353,421 |
| 23 Jun 2006 | INR | 618.4 | 641.8 | 596.05 | 628.35 | 209.45 | +0.85 (+0.14%) | 1,107,337 |
| 22 Jun 2006 | INR | 600 | 638 | 600 | 627.5 | 209.1667 | +37.8 (+6.41%) | 987,498 |
| 21 Jun 2006 | INR | 546.35 | 603 | 538.7 | 589.7 | 196.5667 | +36.2 (+6.54%) | 1,437,456 |
| 20 Jun 2006 | INR | 529.7 | 563.9 | 511.1 | 553.5 | 184.5 | +7 (+1.28%) | 1,656,152 |
| 19 Jun 2006 | INR | 518 | 566 | 489 | 546.5 | 182.1667 | +131.75 (+31.77%) | 2,217,586 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 414.75 | 138.25 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 414.75 | 138.25 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 435 | 485.25 | 398.1 | 414.75 | 138.25 | -17.95 (-4.15%) | 1,599,443 |
| 13 Jun 2006 | INR | 448.7 | 448.7 | 406 | 432.7 | 144.2333 | -32.15 (-6.92%) | 1,112,119 |
| 12 Jun 2006 | INR | 487.5 | 545.5 | 452.2 | 464.85 | 154.95 | -11.25 (-2.36%) | 1,723,156 |
| 9 Jun 2006 | INR | 389.9 | 476.1 | 375 | 476.1 | 158.7 | +79.35 (+20.00%) | 1,130,137 |
| 8 Jun 2006 | INR | 480 | 480 | 393.85 | 396.75 | 132.25 | -95.5 (-19.40%) | 952,908 |
| 7 Jun 2006 | INR | 597.7 | 602.85 | 475 | 492.25 | 164.0833 | -99.35 (-16.79%) | 1,001,849 |
| 6 Jun 2006 | INR | 647 | 647 | 577 | 591.6 | 197.2 | -76.6 (-11.46%) | 812,767 |
| 5 Jun 2006 | INR | 670 | 729 | 660.15 | 668.2 | 222.7333 | -29.1 (-4.17%) | 768,434 |
| 2 Jun 2006 | INR | 702 | 712 | 587.2 | 697.3 | 232.4333 | +13.25 (+1.94%) | 1,142,254 |
| 1 Jun 2006 | INR | 727 | 759 | 669 | 684.05 | 228.0167 | -31.95 (-4.46%) | 795,014 |
| 31 May 2006 | INR | 769.8 | 769.8 | 680.1 | 716 | 238.6667 | -63.05 (-8.09%) | 713,522 |
| 30 May 2006 | INR | 798 | 815 | 770 | 779.05 | 259.6833 | -17.3 (-2.17%) | 515,536 |
| 29 May 2006 | INR | 794.4 | 829.9 | 782 | 796.35 | 265.45 | +19.85 (+2.56%) | 681,772 |
| 26 May 2006 | INR | 734.7 | 814 | 724.7 | 776.5 | 258.8333 | +43.1 (+5.88%) | 932,725 |
| 25 May 2006 | INR | 660 | 772.5 | 630 | 733.4 | 244.4667 | +77.6 (+11.83%) | 1,087,393 |
| 24 May 2006 | INR | 709.9 | 754.7 | 640 | 655.8 | 218.6 | -33.15 (-4.81%) | 976,704 |
| 23 May 2006 | INR | 714 | 740 | 580.1 | 688.95 | 229.65 | -10.3 (-1.47%) | 1,463,672 |
| 22 May 2006 | INR | 875.1 | 910 | 678.6 | 699.25 | 233.0833 | -148.95 (-17.56%) | 606,460 |
| 19 May 2006 | INR | 1,050 | 1,150 | 826.05 | 848.2 | 282.7333 | -182.45 (-17.70%) | 821,805 |
