| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | INR | 415 | 421.9 | 410.6 | 415 | 415 | -13.75 (-3.21%) | 1,021 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 428.75 | 428.75 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 428.75 | 428.75 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 420.05 | 428.9 | 410 | 428.75 | 428.75 | +13.85 (+3.34%) | 17,108 |
| 13 Jun 2006 | INR | 430 | 432 | 405 | 414.9 | 414.9 | -18.7 (-4.31%) | 18,817 |
| 12 Jun 2006 | INR | 440 | 442 | 425 | 433.6 | 433.6 | -7.4 (-1.68%) | 9,557 |
| 9 Jun 2006 | INR | 436 | 466 | 420 | 441 | 441 | +1 (+0.23%) | 13,713 |
| 8 Jun 2006 | INR | 454 | 454 | 381 | 440 | 440 | -10 (-2.22%) | 23,211 |
| 7 Jun 2006 | INR | 474 | 474 | 438.25 | 450 | 450 | +5 (+1.12%) | 37,515 |
| 6 Jun 2006 | INR | 450 | 454.7 | 432.5 | 445 | 445 | -15 (-3.26%) | 9,602 |
| 5 Jun 2006 | INR | 481 | 483 | 460 | 460 | 460 | -20 (-4.17%) | 4,699 |
| 2 Jun 2006 | INR | 465 | 482.9 | 450 | 480 | 480 | +15 (+3.23%) | 12,153 |
| 1 Jun 2006 | INR | 455.1 | 490 | 455.1 | 465 | 465 | -20 (-4.12%) | 37,721 |
| 31 May 2006 | INR | 470 | 487 | 455.45 | 485 | 485 | +0.85 (+0.18%) | 8,393 |
| 30 May 2006 | INR | 478 | 495 | 478 | 484.15 | 484.15 | +5.5 (+1.15%) | 4,096 |
| 29 May 2006 | INR | 485 | 489.9 | 473.25 | 478.65 | 478.65 | +2.65 (+0.56%) | 2,204 |
| 26 May 2006 | INR | 465.25 | 480 | 460 | 476 | 476 | +24.5 (+5.43%) | 5,176 |
| 25 May 2006 | INR | 453 | 476.75 | 435 | 451.5 | 451.5 | +1.5 (+0.33%) | 7,531 |
| 24 May 2006 | INR | 480 | 484 | 440 | 450 | 450 | -24.95 (-5.25%) | 29,056 |
| 23 May 2006 | INR | 400 | 485 | 400 | 474.95 | 474.95 | -9.5 (-1.96%) | 18,292 |
| 22 May 2006 | INR | 499 | 499 | 395.65 | 484.45 | 484.45 | -10.1 (-2.04%) | 8,647 |
| 19 May 2006 | INR | 504 | 520 | 488 | 494.55 | 494.55 | -8.65 (-1.72%) | 17,240 |
| 18 May 2006 | INR | 521 | 526 | 487.05 | 503.2 | 503.2 | -32.8 (-6.12%) | 17,584 |
| 17 May 2006 | INR | 544 | 545 | 515.25 | 536 | 536 | +14.5 (+2.78%) | 15,913 |
| 16 May 2006 | INR | 549 | 549.85 | 501 | 521.5 | 521.5 | -24.35 (-4.46%) | 26,077 |
| 15 May 2006 | INR | 552 | 557 | 535 | 545.85 | 545.85 | -4.05 (-0.74%) | 33,570 |
| 12 May 2006 | INR | 549.4 | 556.5 | 540 | 549.9 | 549.9 | -0.9 (-0.16%) | 5,935 |
| 11 May 2006 | INR | 550 | 562 | 538 | 550.8 | 550.8 | +11.25 (+2.09%) | 79,208 |
| 10 May 2006 | INR | 543.95 | 549 | 534 | 539.55 | 539.55 | +6.55 (+1.23%) | 31,543 |
| 9 May 2006 | INR | 550 | 570 | 530 | 533 | 533 | -11 (-2.02%) | 9,032 |
