| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 146 | 149.9 | 144.5 | 146.2 | 146.2 | +1.6 (+1.11%) | 35,076 |
| 28 Jun 2006 | INR | 145 | 148 | 142 | 144.6 | 144.6 | -1.15 (-0.79%) | 2,325,844 |
| 27 Jun 2006 | INR | 146 | 147.5 | 142.1 | 145.75 | 145.75 | +1.7 (+1.18%) | 18,483 |
| 26 Jun 2006 | INR | 150 | 150.5 | 140.05 | 144.05 | 144.05 | -4.8 (-3.22%) | 17,757 |
| 23 Jun 2006 | INR | 142.75 | 150 | 142.75 | 148.85 | 148.85 | +0.15 (+0.10%) | 9,189 |
| 22 Jun 2006 | INR | 152 | 153 | 147.05 | 148.7 | 148.7 | +2.45 (+1.68%) | 17,131 |
| 21 Jun 2006 | INR | 154 | 154 | 144.8 | 146.25 | 146.25 | +0.5 (+0.34%) | 20,707 |
| 20 Jun 2006 | INR | 143 | 147.5 | 141 | 145.75 | 145.75 | +0.4 (+0.28%) | 15,430 |
| 19 Jun 2006 | INR | 144.55 | 148 | 140 | 145.35 | 145.35 | +14.75 (+11.29%) | 58,025 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 130.6 | 130.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 130.6 | 130.6 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 128 | 135.1 | 124 | 130.6 | 130.6 | +3.5 (+2.75%) | 253,876 |
| 13 Jun 2006 | INR | 138 | 139 | 123 | 127.1 | 127.1 | -12.3 (-8.82%) | 210,929 |
| 12 Jun 2006 | INR | 121 | 141.3 | 119.6 | 139.4 | 139.4 | +19.05 (+15.83%) | 119,725 |
| 9 Jun 2006 | INR | 124.95 | 125.9 | 110 | 120.35 | 120.35 | -3.95 (-3.18%) | 60,145 |
| 8 Jun 2006 | INR | 133 | 134.9 | 108.25 | 124.3 | 124.3 | -11 (-8.13%) | 293,280 |
| 7 Jun 2006 | INR | 164 | 169 | 131 | 135.3 | 135.3 | -28.05 (-17.17%) | 177,249 |
| 6 Jun 2006 | INR | 165.8 | 169.8 | 160.5 | 163.35 | 163.35 | -5.55 (-3.29%) | 85,313 |
| 5 Jun 2006 | INR | 167 | 173.5 | 167 | 168.9 | 168.9 | +2.9 (+1.75%) | 54,492 |
| 2 Jun 2006 | INR | 172 | 178.9 | 160 | 166 | 166 | -5.2 (-3.04%) | 159,260 |
| 1 Jun 2006 | INR | 170 | 178 | 165 | 171.2 | 171.2 | +1.9 (+1.12%) | 90,707 |
| 31 May 2006 | INR | 172.5 | 178 | 165.05 | 169.3 | 169.3 | -7.25 (-4.11%) | 150,995 |
| 30 May 2006 | INR | 173 | 179 | 171.35 | 176.55 | 176.55 | +5.35 (+3.12%) | 140,160 |
| 29 May 2006 | INR | 172 | 174.5 | 167.15 | 171.2 | 171.2 | +5.45 (+3.29%) | 384,913 |
| 26 May 2006 | INR | 179.5 | 179.5 | 162.5 | 165.75 | 165.75 | +5.8 (+3.63%) | 29,246 |
| 25 May 2006 | INR | 156.15 | 162.5 | 155.15 | 159.95 | 159.95 | +0.1 (+0.06%) | 113,870 |
| 24 May 2006 | INR | 159.4 | 171 | 150 | 159.85 | 159.85 | +4.45 (+2.86%) | 73,420 |
| 23 May 2006 | INR | 151 | 155.5 | 135 | 155.4 | 155.4 | +4.65 (+3.08%) | 46,452 |
| 22 May 2006 | INR | 170.6 | 171 | 141.5 | 150.75 | 150.75 | -17.7 (-10.51%) | 42,163 |
| 19 May 2006 | INR | 168 | 177 | 157 | 168.45 | 168.45 | +1.9 (+1.14%) | 74,245 |
