| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | INR | 100 | 127.8 | 95.15 | 125.5 | 125.5 | +18.95 (+17.79%) | 107,415 |
| 8 Jun 2006 | INR | 123 | 125 | 105.4 | 106.55 | 106.55 | -26.25 (-19.77%) | 84,560 |
| 7 Jun 2006 | INR | 141.9 | 141.9 | 128.5 | 132.8 | 132.8 | -10.8 (-7.52%) | 48,662 |
| 6 Jun 2006 | INR | 144 | 149.8 | 139.95 | 143.6 | 143.6 | -2.45 (-1.68%) | 45,405 |
| 5 Jun 2006 | INR | 152 | 153 | 145.15 | 146.05 | 146.05 | -4 (-2.67%) | 10,684 |
| 2 Jun 2006 | INR | 150.5 | 155 | 142 | 150.05 | 150.05 | +1.8 (+1.21%) | 50,818 |
| 1 Jun 2006 | INR | 154 | 159 | 146.55 | 148.25 | 148.25 | -5.65 (-3.67%) | 29,987 |
| 31 May 2006 | INR | 156 | 158.9 | 149.25 | 153.9 | 153.9 | -8.75 (-5.38%) | 21,056 |
| 30 May 2006 | INR | 164.95 | 164.95 | 161 | 162.65 | 162.65 | -0.75 (-0.46%) | 14,242 |
| 29 May 2006 | INR | 161.5 | 166 | 160 | 163.4 | 163.4 | +5.4 (+3.42%) | 37,964 |
| 26 May 2006 | INR | 155 | 164 | 155 | 158 | 158 | +3.15 (+2.03%) | 64,929 |
| 25 May 2006 | INR | 156 | 156 | 152.5 | 154.85 | 154.85 | -0.85 (-0.55%) | 13,153 |
| 24 May 2006 | INR | 156 | 165 | 154.05 | 155.7 | 155.7 | +2 (+1.30%) | 42,318 |
| 23 May 2006 | INR | 157.8 | 158 | 146.3 | 153.7 | 153.7 | -3.15 (-2.01%) | 48,141 |
| 22 May 2006 | INR | 170.9 | 175 | 140 | 156.85 | 156.85 | -12.4 (-7.33%) | 68,980 |
| 19 May 2006 | INR | 181 | 186 | 167 | 169.25 | 169.25 | -9.3 (-5.21%) | 39,703 |
| 18 May 2006 | INR | 193.8 | 193.8 | 177 | 178.55 | 178.55 | -15.05 (-7.77%) | 60,379 |
| 17 May 2006 | INR | 194 | 201.85 | 192 | 193.6 | 193.6 | +1.15 (+0.60%) | 75,373 |
| 16 May 2006 | INR | 185.95 | 196 | 185 | 192.45 | 192.45 | +6.6 (+3.55%) | 85,146 |
| 15 May 2006 | INR | 201 | 203.95 | 182 | 185.85 | 185.85 | -14.15 (-7.08%) | 71,512 |
| 12 May 2006 | INR | 197.1 | 211.2 | 195 | 200 | 200 | +0.95 (+0.48%) | 109,111 |
| 11 May 2006 | INR | 206 | 206.95 | 197 | 199.05 | 199.05 | -5.4 (-2.64%) | 69,819 |
| 10 May 2006 | INR | 208.65 | 209.85 | 204 | 204.45 | 204.45 | -1.55 (-0.75%) | 36,614 |
| 9 May 2006 | INR | 208.05 | 210.9 | 204.25 | 206 | 206 | -2 (-0.96%) | 35,007 |
| 8 May 2006 | INR | 208.9 | 215 | 207.5 | 208 | 208 | +0.75 (+0.36%) | 184,098 |
| 5 May 2006 | INR | 212 | 213.75 | 207 | 207.25 | 207.25 | -1.75 (-0.84%) | 82,593 |
| 4 May 2006 | INR | 210 | 213.95 | 208.1 | 209 | 209 | +0.65 (+0.31%) | 379,506 |
| 3 May 2006 | INR | 209 | 217 | 206.75 | 208.35 | 208.35 | -3.7 (-1.74%) | 352,591 |
| 2 May 2006 | INR | 218 | 221.9 | 210.15 | 212.05 | 212.05 | +7.25 (+3.54%) | 158,786 |
| 1 May 2006 | INR | 0 | 0 | 0 | 204.8 | 204.8 | 0.0 (0.0%) | 0 |
