| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | INR | 268.7 | 268.7 | 258.2 | 260.45 | 260.45 | +2.15 (+0.83%) | 86,044 |
| 23 Jun 2006 | INR | 254 | 258.3 | 248.2 | 258.3 | 258.3 | +5.05 (+1.99%) | 26,528 |
| 22 Jun 2006 | INR | 253.25 | 253.25 | 251.15 | 253.25 | 253.25 | +4.95 (+1.99%) | 110,234 |
| 21 Jun 2006 | INR | 245 | 248.3 | 244.5 | 248.3 | 248.3 | +4.85 (+1.99%) | 52,593 |
| 20 Jun 2006 | INR | 243.45 | 243.45 | 238.5 | 243.45 | 243.45 | +4.75 (+1.99%) | 130,524 |
| 19 Jun 2006 | INR | 236 | 238.7 | 235 | 238.7 | 238.7 | +2.3 (+0.97%) | 7,021 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 236.4 | 236.4 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 236.4 | 236.4 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 236.4 | 236.4 | 236.4 | 236.4 | 236.4 | -4.8 (-1.99%) | 1 |
| 13 Jun 2006 | INR | 241.2 | 241.2 | 241.2 | 241.2 | 241.2 | -4.9 (-1.99%) | 101 |
| 12 Jun 2006 | INR | 246.1 | 246.1 | 246.1 | 246.1 | 246.1 | -5 (-1.99%) | 8 |
| 9 Jun 2006 | INR | 251.1 | 251.1 | 251.1 | 251.1 | 251.1 | -5.1 (-1.99%) | 15 |
| 8 Jun 2006 | INR | 256.2 | 256.2 | 256.2 | 256.2 | 256.2 | -5.2 (-1.99%) | 36,000 |
| 7 Jun 2006 | INR | 0 | 0 | 0 | 261.4 | 261.4 | 0.0 (0.0%) | 0 |
| 6 Jun 2006 | INR | 261.4 | 261.4 | 261.4 | 261.4 | 261.4 | -5.3 (-1.99%) | 55 |
| 5 Jun 2006 | INR | 277.5 | 277.5 | 266.7 | 266.7 | 266.7 | -5.4 (-1.98%) | 75,812 |
| 2 Jun 2006 | INR | 272.1 | 272.1 | 272.1 | 272.1 | 272.1 | -5.55 (-2.00%) | 6,935 |
| 1 Jun 2006 | INR | 284 | 284 | 277.65 | 277.65 | 277.65 | -5.85 (-2.06%) | 8,702 |
| 31 May 2006 | INR | 283.5 | 283.5 | 283.3 | 283.5 | 283.5 | -8.5 (-2.91%) | 17,532 |
| 30 May 2006 | INR | 290 | 293 | 286 | 292 | 292 | +2.1 (+0.72%) | 10,549 |
| 29 May 2006 | INR | 293.75 | 293.75 | 284.15 | 289.9 | 289.9 | 0.0 (0.0%) | 36,895 |
| 26 May 2006 | INR | 286 | 289.9 | 279 | 289.9 | 289.9 | +4.9 (+1.72%) | 34,826 |
| 25 May 2006 | INR | 273.9 | 285 | 273.9 | 285 | 285 | +5.55 (+1.99%) | 47,019 |
| 24 May 2006 | INR | 276.25 | 285 | 276.25 | 279.45 | 279.45 | -11.55 (-3.97%) | 42,576 |
| 23 May 2006 | INR | 281.25 | 291 | 281.25 | 291 | 291 | +4.05 (+1.41%) | 20,233 |
| 22 May 2006 | INR | 294 | 298.65 | 286.95 | 286.95 | 286.95 | -5.85 (-2.00%) | 1,362 |
| 19 May 2006 | INR | 304.7 | 304.7 | 292.8 | 292.8 | 292.8 | -5.95 (-1.99%) | 17,102 |
| 18 May 2006 | INR | 298.75 | 307 | 298.75 | 298.75 | 298.75 | -6.05 (-1.98%) | 14,599 |
| 17 May 2006 | INR | 300 | 304.8 | 298 | 304.8 | 304.8 | +5.95 (+1.99%) | 13,655 |
| 16 May 2006 | INR | 305 | 310 | 298.85 | 298.85 | 298.85 | -6.05 (-1.98%) | 32,494 |
