| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2006 | INR | 126 | 134 | 124.5 | 126.15 | 126.15 | +0.4 (+0.32%) | 58,118 |
| 13 Jun 2006 | INR | 137 | 137 | 125 | 125.75 | 125.75 | -12.5 (-9.04%) | 80,593 |
| 12 Jun 2006 | INR | 144.25 | 146.75 | 135.05 | 138.25 | 138.25 | -4 (-2.81%) | 60,689 |
| 9 Jun 2006 | INR | 126 | 147.8 | 123.05 | 142.25 | 142.25 | +14.8 (+11.61%) | 124,440 |
| 8 Jun 2006 | INR | 139.2 | 141 | 125.1 | 127.45 | 127.45 | -15.45 (-10.81%) | 135,760 |
| 7 Jun 2006 | INR | 155 | 158 | 140 | 142.9 | 142.9 | -13.65 (-8.72%) | 123,141 |
| 6 Jun 2006 | INR | 160 | 161.9 | 154 | 156.55 | 156.55 | -8.15 (-4.95%) | 55,051 |
| 5 Jun 2006 | INR | 170 | 171.9 | 163.05 | 164.7 | 164.7 | -3.35 (-1.99%) | 81,670 |
| 2 Jun 2006 | INR | 165 | 169.5 | 151.25 | 168.05 | 168.05 | +0.05 (+0.03%) | 95,945 |
| 1 Jun 2006 | INR | 173 | 176.5 | 165.55 | 168 | 168 | -2.95 (-1.73%) | 61,716 |
| 31 May 2006 | INR | 179 | 179.95 | 166 | 170.95 | 170.95 | -10.1 (-5.58%) | 97,024 |
| 30 May 2006 | INR | 182 | 187.7 | 180 | 181.05 | 181.05 | +2.2 (+1.23%) | 146,527 |
| 29 May 2006 | INR | 174 | 180.5 | 174 | 178.85 | 178.85 | +6.3 (+3.65%) | 75,276 |
| 26 May 2006 | INR | 174 | 179.5 | 171.15 | 172.55 | 172.55 | -0.05 (-0.03%) | 78,547 |
| 25 May 2006 | INR | 173 | 173.95 | 166 | 172.6 | 172.6 | -0.5 (-0.29%) | 60,833 |
| 24 May 2006 | INR | 171 | 180.5 | 167.05 | 173.1 | 173.1 | +3.3 (+1.94%) | 112,171 |
| 23 May 2006 | INR | 165 | 173.1 | 155.8 | 169.8 | 169.8 | +6.35 (+3.88%) | 330,229 |
| 22 May 2006 | INR | 181.45 | 182.75 | 145 | 163.45 | 163.45 | -16.9 (-9.37%) | 146,238 |
| 19 May 2006 | INR | 195 | 201.45 | 177.5 | 180.35 | 180.35 | -12.1 (-6.29%) | 222,393 |
| 18 May 2006 | INR | 210 | 210 | 191 | 192.45 | 192.45 | -19.2 (-9.07%) | 294,245 |
| 17 May 2006 | INR | 197 | 217.35 | 197 | 211.65 | 211.65 | +15.95 (+8.15%) | 881,706 |
| 16 May 2006 | INR | 201 | 202.9 | 186 | 195.7 | 195.7 | -4.15 (-2.08%) | 141,158 |
| 15 May 2006 | INR | 201.4 | 207.25 | 198 | 199.85 | 199.85 | +1.15 (+0.58%) | 281,004 |
| 12 May 2006 | INR | 200 | 203.85 | 197.15 | 198.7 | 198.7 | -2.6 (-1.29%) | 110,765 |
| 11 May 2006 | INR | 200.9 | 208 | 197.45 | 201.3 | 201.3 | +1.8 (+0.90%) | 286,722 |
| 10 May 2006 | INR | 197 | 204.8 | 196.55 | 199.5 | 199.5 | +3.05 (+1.55%) | 264,013 |
| 9 May 2006 | INR | 195.5 | 202.8 | 193.5 | 196.45 | 196.45 | -0.95 (-0.48%) | 152,968 |
| 8 May 2006 | INR | 203.2 | 205 | 196.25 | 197.4 | 197.4 | -4.45 (-2.20%) | 114,906 |
| 5 May 2006 | INR | 206 | 208 | 201 | 201.85 | 201.85 | -2.15 (-1.05%) | 183,928 |
| 4 May 2006 | INR | 204 | 208.95 | 202.05 | 204 | 204 | +1.25 (+0.62%) | 356,284 |
