| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2006 | INR | 252 | 255 | 248.65 | 248.65 | 24.865 | -13.05 (-4.99%) | 129,780 |
| 12 Jun 2006 | INR | 279 | 293 | 257.8 | 261.7 | 26.17 | -23.75 (-8.32%) | 726,380 |
| 9 Jun 2006 | INR | 285.45 | 303.7 | 285.45 | 285.45 | 28.545 | -15 (-4.99%) | 520,490 |
| 8 Jun 2006 | INR | 300.45 | 300.45 | 300.45 | 300.45 | 30.045 | -15.8 (-5.00%) | 20,520 |
| 7 Jun 2006 | INR | 316.25 | 320.9 | 316.25 | 316.25 | 31.625 | -16.6 (-4.99%) | 92,430 |
| 6 Jun 2006 | INR | 333 | 335.9 | 332.85 | 332.85 | 33.285 | -17.5 (-5.00%) | 45,780 |
| 5 Jun 2006 | INR | 370 | 375.45 | 350.35 | 350.35 | 35.035 | -18.4 (-4.99%) | 182,130 |
| 2 Jun 2006 | INR | 375.1 | 389.95 | 368.75 | 368.75 | 36.875 | -19.4 (-5.00%) | 242,580 |
| 1 Jun 2006 | INR | 422 | 425 | 388.15 | 388.15 | 38.815 | -20.4 (-4.99%) | 348,630 |
| 31 May 2006 | INR | 422 | 427.4 | 406.6 | 408.55 | 40.855 | -19.4 (-4.53%) | 479,400 |
| 30 May 2006 | INR | 411.4 | 427.95 | 399.5 | 427.95 | 42.795 | +20.35 (+4.99%) | 339,690 |
| 29 May 2006 | INR | 395 | 407.75 | 393.1 | 407.6 | 40.76 | +17.75 (+4.55%) | 307,300 |
| 26 May 2006 | INR | 378.9 | 389.85 | 376 | 389.85 | 38.985 | +18.55 (+5.00%) | 446,430 |
| 25 May 2006 | INR | 370 | 385 | 367.6 | 371.3 | 37.13 | -15.6 (-4.03%) | 277,000 |
| 24 May 2006 | INR | 395 | 407 | 384.4 | 386.9 | 38.69 | -1.4 (-0.36%) | 640,250 |
| 23 May 2006 | INR | 381 | 409 | 370.45 | 388.3 | 38.83 | -1.6 (-0.41%) | 364,190 |
| 22 May 2006 | INR | 416 | 419 | 389.9 | 389.9 | 38.99 | -20.5 (-5.00%) | 272,820 |
| 19 May 2006 | INR | 457 | 475 | 407.75 | 410.4 | 41.04 | -42.65 (-9.41%) | 1,246,270 |
| 18 May 2006 | INR | 499.4 | 499.4 | 452.9 | 453.05 | 45.305 | -50.15 (-9.97%) | 1,370,100 |
| 17 May 2006 | INR | 468.8 | 503.2 | 443 | 503.2 | 50.32 | +45.7 (+9.99%) | 3,496,590 |
| 16 May 2006 | INR | 502.3 | 507 | 447.6 | 457.5 | 45.75 | -39.8 (-8.00%) | 1,415,710 |
| 15 May 2006 | INR | 537.8 | 544.9 | 491.9 | 497.3 | 49.73 | -37.9 (-7.08%) | 1,384,930 |
| 12 May 2006 | INR | 545.9 | 570 | 530 | 535.2 | 53.52 | -9.25 (-1.70%) | 1,041,310 |
| 11 May 2006 | INR | 563 | 564 | 540 | 544.45 | 54.445 | -15.05 (-2.69%) | 473,000 |
| 10 May 2006 | INR | 576 | 576.75 | 555.25 | 559.5 | 55.95 | -11.45 (-2.01%) | 899,650 |
| 9 May 2006 | INR | 553.25 | 579 | 548 | 570.95 | 57.095 | +23.85 (+4.36%) | 2,285,750 |
| 8 May 2006 | INR | 559.9 | 568 | 541.1 | 547.1 | 54.71 | -9.2 (-1.65%) | 1,035,130 |
| 5 May 2006 | INR | 586.95 | 589.75 | 552.25 | 556.3 | 55.63 | -25.45 (-4.37%) | 1,387,640 |
| 4 May 2006 | INR | 564.85 | 607 | 550 | 581.75 | 58.175 | +24.5 (+4.40%) | 5,192,440 |
| 3 May 2006 | INR | 589 | 593 | 552.05 | 557.25 | 55.725 | -27 (-4.62%) | 1,249,050 |
