| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2006 | INR | 87.44 | 88.995 | 83.835 | 84.77 | 8.2079 | -3.475 (-3.94%) | 83,330 |
| 6 Jun 2006 | INR | 89 | 90.04 | 86.915 | 88.245 | 8.5444 | -3.24 (-3.54%) | 26,720 |
| 5 Jun 2006 | INR | 91.3 | 92.62 | 85.5 | 91.485 | 8.8581 | +3.275 (+3.71%) | 154,570 |
| 2 Jun 2006 | INR | 86.61 | 92 | 86.51 | 88.21 | 8.541 | -2.79 (-3.07%) | 48,490 |
| 1 Jun 2006 | INR | 96.2 | 97.5 | 90.425 | 91 | 8.8111 | -4.18 (-4.39%) | 78,800 |
| 31 May 2006 | INR | 98 | 99.9 | 95.18 | 95.18 | 9.2158 | -5.005 (-5.00%) | 92,080 |
| 30 May 2006 | INR | 102.8 | 103.5 | 99.5 | 100.185 | 9.7005 | +0.565 (+0.57%) | 44,730 |
| 29 May 2006 | INR | 99.9 | 102 | 98.15 | 99.62 | 9.6457 | +1.835 (+1.88%) | 80,680 |
| 26 May 2006 | INR | 98 | 100.8 | 93.515 | 97.785 | 9.4681 | +1.715 (+1.79%) | 105,750 |
| 25 May 2006 | INR | 96.5 | 97.5 | 96.065 | 96.07 | 9.302 | -5.05 (-4.99%) | 110,730 |
| 24 May 2006 | INR | 106.4 | 106.4 | 101.12 | 101.12 | 9.791 | -5.32 (-5.00%) | 223,450 |
| 23 May 2006 | INR | 106.44 | 106.44 | 106.44 | 106.44 | 10.3061 | -5.6 (-5.00%) | 56,090 |
| 22 May 2006 | INR | 112.5 | 112.5 | 112.04 | 112.04 | 10.8483 | -5.895 (-5.00%) | 49,680 |
| 19 May 2006 | INR | 120.1 | 121.5 | 117.935 | 117.935 | 11.4191 | -6.205 (-5.00%) | 128,180 |
| 18 May 2006 | INR | 128.7 | 128.7 | 124.14 | 124.14 | 12.0199 | -6.53 (-5.00%) | 20,250 |
| 17 May 2006 | INR | 134 | 134.9 | 130.36 | 130.67 | 12.6522 | -1.235 (-0.94%) | 38,070 |
| 16 May 2006 | INR | 132 | 135 | 128.315 | 131.905 | 12.7718 | -3.16 (-2.34%) | 122,130 |
| 15 May 2006 | INR | 141.8 | 141.8 | 135.065 | 135.065 | 13.0777 | -7.105 (-5.00%) | 68,610 |
| 12 May 2006 | INR | 146.18 | 152.99 | 140 | 142.17 | 13.7657 | -4.01 (-2.74%) | 265,660 |
| 11 May 2006 | INR | 142.9 | 146.18 | 136.5 | 146.18 | 14.1539 | +6.96 (+5.00%) | 193,660 |
| 10 May 2006 | INR | 133.5 | 139.22 | 131.8 | 139.22 | 13.48 | +6.625 (+5.00%) | 126,450 |
| 9 May 2006 | INR | 135 | 138.5 | 130.11 | 132.595 | 12.8386 | -2.305 (-1.71%) | 119,500 |
| 8 May 2006 | INR | 138.8 | 139.5 | 134.11 | 134.9 | 13.0617 | -2.32 (-1.69%) | 37,350 |
| 5 May 2006 | INR | 137.13 | 141.495 | 135.5 | 137.22 | 13.2864 | +1.09 (+0.80%) | 313,100 |
| 4 May 2006 | INR | 137.9 | 143.495 | 135.1 | 136.13 | 13.1808 | -0.72 (-0.53%) | 135,050 |
| 3 May 2006 | INR | 142.8 | 144.4 | 135 | 136.85 | 13.2506 | -4.285 (-3.04%) | 77,630 |
| 2 May 2006 | INR | 148 | 150 | 140.05 | 141.135 | 13.6655 | +0.79 (+0.56%) | 46,990 |
| 1 May 2006 | INR | 0 | 0 | 0 | 140.345 | 13.589 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 134.5 | 142.89 | 129.29 | 140.345 | 13.589 | +4.255 (+3.13%) | 134,650 |
| 27 Apr 2006 | INR | 141.9 | 143.4 | 135 | 136.09 | 13.177 | -3.355 (-2.41%) | 293,170 |
