| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 190.05 | 202 | 190.05 | 195.15 | 39.03 | -4.9 (-2.45%) | 18,821 |
| 28 Jun 2006 | INR | 200.05 | 208.9 | 200.05 | 200.05 | 40.01 | -10.5 (-4.99%) | 4,808 |
| 27 Jun 2006 | INR | 210.55 | 219.9 | 210.55 | 210.55 | 42.11 | -11.05 (-4.99%) | 61,143 |
| 26 Jun 2006 | INR | 239.9 | 240 | 221.6 | 221.6 | 44.32 | -1.15 (-0.52%) | 7,583 |
| 23 Jun 2006 | INR | 214.4 | 224.9 | 210.25 | 222.75 | 44.55 | +1.45 (+0.66%) | 33,031 |
| 22 Jun 2006 | INR | 225.3 | 225.3 | 215 | 221.3 | 44.26 | +6.7 (+3.12%) | 74,146 |
| 21 Jun 2006 | INR | 214.6 | 214.6 | 214.6 | 214.6 | 42.92 | +10.2 (+4.99%) | 52,015 |
| 20 Jun 2006 | INR | 196 | 204.4 | 195.25 | 204.4 | 40.88 | +13.3 (+6.96%) | 3,787 |
| 19 Jun 2006 | INR | 194 | 198 | 189 | 191.1 | 38.22 | +8.55 (+4.68%) | 42,077 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 182.55 | 36.51 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 182.55 | 36.51 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 184 | 200 | 182.55 | 182.55 | 36.51 | -8.55 (-4.47%) | 8,516 |
| 13 Jun 2006 | INR | 188.85 | 199 | 188.85 | 191.1 | 38.22 | -6.9 (-3.48%) | 5,676 |
| 12 Jun 2006 | INR | 200 | 209.9 | 197.9 | 198 | 39.6 | -10.3 (-4.94%) | 13,799 |
| 9 Jun 2006 | INR | 198.05 | 210.75 | 198.05 | 208.3 | 41.66 | -0.15 (-0.07%) | 28,038 |
| 8 Jun 2006 | INR | 208.45 | 208.45 | 208.45 | 208.45 | 41.69 | -10.95 (-4.99%) | 2,195 |
| 7 Jun 2006 | INR | 228.5 | 228.5 | 219.4 | 219.4 | 43.88 | -11.5 (-4.98%) | 15,379 |
| 6 Jun 2006 | INR | 231.15 | 237.85 | 230.9 | 230.9 | 46.18 | -11.8 (-4.86%) | 3,424 |
| 5 Jun 2006 | INR | 263.9 | 265 | 242.7 | 242.7 | 48.54 | -14.8 (-5.75%) | 10,515 |
| 2 Jun 2006 | INR | 265.1 | 273 | 253.55 | 257.5 | 51.5 | -9.35 (-3.50%) | 26,899 |
| 1 Jun 2006 | INR | 284 | 285 | 265.5 | 266.85 | 53.37 | -4.7 (-1.73%) | 11,662 |
| 31 May 2006 | INR | 270 | 276.95 | 264 | 271.55 | 54.31 | -0.95 (-0.35%) | 9,899 |
| 30 May 2006 | INR | 282 | 292 | 271.05 | 272.5 | 54.5 | -6.85 (-2.45%) | 5,581 |
| 29 May 2006 | INR | 302 | 302 | 278.55 | 279.35 | 55.87 | -13.85 (-4.72%) | 16,101 |
| 26 May 2006 | INR | 296 | 303 | 282 | 293.2 | 58.64 | +3.2 (+1.10%) | 3,743 |
| 25 May 2006 | INR | 290 | 294 | 280 | 290 | 58 | +7.55 (+2.67%) | 13,407 |
| 24 May 2006 | INR | 302 | 304.55 | 280 | 282.45 | 56.49 | -7.6 (-2.62%) | 8,675 |
| 23 May 2006 | INR | 265.1 | 290.05 | 265.1 | 290.05 | 58.01 | +14.05 (+5.09%) | 6,673 |
| 22 May 2006 | INR | 296.9 | 296.9 | 275.7 | 276 | 55.2 | -14 (-4.83%) | 11,629 |
| 19 May 2006 | INR | 310 | 313 | 288.6 | 290 | 58 | -13.75 (-4.53%) | 15,496 |
