| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | INR | 517 | 533 | 506.05 | 517.4 | 103.48 | +65.95 (+14.61%) | 33,550 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 451.45 | 90.29 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 451.45 | 90.29 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 455.3 | 501 | 445 | 451.45 | 90.29 | -17.95 (-3.82%) | 83,720 |
| 13 Jun 2006 | INR | 452 | 484 | 452 | 469.4 | 93.88 | -29.95 (-6.00%) | 80,725 |
| 12 Jun 2006 | INR | 494 | 522 | 470 | 499.35 | 99.87 | +19.7 (+4.11%) | 142,715 |
| 9 Jun 2006 | INR | 400 | 492 | 400 | 479.65 | 95.93 | +60.4 (+14.41%) | 199,585 |
| 8 Jun 2006 | INR | 440 | 440.1 | 391.65 | 419.25 | 83.85 | -40.95 (-8.90%) | 284,835 |
| 7 Jun 2006 | INR | 515 | 515 | 430 | 460.2 | 92.04 | -41 (-8.18%) | 73,205 |
| 6 Jun 2006 | INR | 501 | 506.9 | 490 | 501.2 | 100.24 | -13.8 (-2.68%) | 62,540 |
| 5 Jun 2006 | INR | 538 | 540 | 506 | 515 | 103 | -19.75 (-3.69%) | 71,455 |
| 2 Jun 2006 | INR | 539.9 | 544.9 | 490.15 | 534.75 | 106.95 | +4.75 (+0.90%) | 62,460 |
| 1 Jun 2006 | INR | 555 | 565 | 520 | 530 | 106 | -15.35 (-2.81%) | 42,745 |
| 31 May 2006 | INR | 574 | 574.9 | 532 | 545.35 | 109.07 | -29.65 (-5.16%) | 54,130 |
| 30 May 2006 | INR | 542 | 594 | 541.1 | 575 | 115 | +22.5 (+4.07%) | 183,730 |
| 29 May 2006 | INR | 551 | 568.9 | 547 | 552.5 | 110.5 | +10.45 (+1.93%) | 456,820 |
| 26 May 2006 | INR | 579.9 | 580 | 532 | 542.05 | 108.41 | +18.1 (+3.45%) | 46,100 |
| 25 May 2006 | INR | 517 | 540 | 517 | 523.95 | 104.79 | -20.15 (-3.70%) | 66,315 |
| 24 May 2006 | INR | 557.1 | 569.9 | 541.1 | 544.1 | 108.82 | -26.5 (-4.64%) | 69,825 |
| 23 May 2006 | INR | 550 | 580 | 525 | 570.6 | 114.12 | +7.55 (+1.34%) | 192,725 |
| 22 May 2006 | INR | 565 | 575 | 511 | 563.05 | 112.61 | -23.5 (-4.01%) | 164,960 |
| 19 May 2006 | INR | 625 | 625 | 585 | 586.55 | 117.31 | -6.95 (-1.17%) | 90,820 |
| 18 May 2006 | INR | 630 | 639 | 580 | 593.5 | 118.7 | -48.5 (-7.55%) | 78,030 |
| 17 May 2006 | INR | 660 | 665 | 625.1 | 642 | 128.4 | +8.45 (+1.33%) | 110,340 |
| 16 May 2006 | INR | 635 | 653 | 585.05 | 633.55 | 126.71 | -10.4 (-1.62%) | 49,160 |
| 15 May 2006 | INR | 668 | 670 | 640 | 643.95 | 128.79 | -16.9 (-2.56%) | 50,115 |
| 12 May 2006 | INR | 669 | 679 | 660 | 660.85 | 132.17 | -12.45 (-1.85%) | 118,465 |
| 11 May 2006 | INR | 667.9 | 689.5 | 646.05 | 673.3 | 134.66 | +5 (+0.75%) | 462,985 |
| 10 May 2006 | INR | 679.5 | 684 | 665 | 668.3 | 133.66 | -0.75 (-0.11%) | 54,710 |
| 9 May 2006 | INR | 675 | 680 | 656.05 | 669.05 | 133.81 | -1.1 (-0.16%) | 111,545 |
