| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 221 | 226.7 | 218.1 | 222.85 | 222.85 | +4.8 (+2.20%) | 3,443,629 |
| 28 Jun 2006 | INR | 226.2 | 226.2 | 215.1 | 218.05 | 218.05 | -10.85 (-4.74%) | 4,008,208 |
| 27 Jun 2006 | INR | 241 | 245 | 224.6 | 228.9 | 228.9 | -12.45 (-5.16%) | 3,285,516 |
| 26 Jun 2006 | INR | 254 | 256 | 236.5 | 241.35 | 241.35 | -11.15 (-4.42%) | 1,594,644 |
| 23 Jun 2006 | INR | 245 | 257.95 | 236.3 | 252.5 | 252.5 | +4.55 (+1.84%) | 2,731,785 |
| 22 Jun 2006 | INR | 247.1 | 253.9 | 246 | 247.95 | 247.95 | +5.8 (+2.40%) | 1,752,351 |
| 21 Jun 2006 | INR | 235 | 245.7 | 232.1 | 242.15 | 242.15 | +5 (+2.11%) | 2,484,215 |
| 20 Jun 2006 | INR | 225 | 247.8 | 218.85 | 237.15 | 237.15 | +8.3 (+3.63%) | 3,440,797 |
| 19 Jun 2006 | INR | 225 | 231.85 | 216 | 228.85 | 228.85 | +26.05 (+12.85%) | 1,687,260 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 202.8 | 202.8 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 202.8 | 202.8 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 202 | 214 | 199.5 | 202.8 | 202.8 | +0.4 (+0.20%) | 2,952,741 |
| 13 Jun 2006 | INR | 201 | 205.85 | 192.1 | 202.4 | 202.4 | -4.4 (-2.13%) | 3,784,833 |
| 12 Jun 2006 | INR | 223.05 | 229.3 | 205 | 206.8 | 206.8 | -14.1 (-6.38%) | 2,935,738 |
| 9 Jun 2006 | INR | 200 | 227 | 190 | 220.9 | 220.9 | +26.2 (+13.46%) | 3,843,758 |
| 8 Jun 2006 | INR | 210 | 230 | 186.4 | 194.7 | 194.7 | -37.65 (-16.20%) | 5,727,598 |
| 7 Jun 2006 | INR | 240 | 241.8 | 225 | 232.35 | 232.35 | -10 (-4.13%) | 2,516,367 |
| 6 Jun 2006 | INR | 251 | 251.9 | 237 | 242.35 | 242.35 | -8.65 (-3.45%) | 2,557,075 |
| 5 Jun 2006 | INR | 261 | 266.75 | 248.6 | 251 | 251 | -8.5 (-3.28%) | 2,216,194 |
| 2 Jun 2006 | INR | 260 | 262.9 | 249 | 259.5 | 259.5 | -1 (-0.38%) | 2,511,640 |
| 1 Jun 2006 | INR | 271 | 277.4 | 257 | 260.5 | 260.5 | -7.2 (-2.69%) | 1,318,300 |
| 31 May 2006 | INR | 277 | 277 | 262 | 267.7 | 267.7 | -11.45 (-4.10%) | 1,485,841 |
| 30 May 2006 | INR | 278.9 | 285 | 273.55 | 279.15 | 279.15 | +2.9 (+1.05%) | 1,582,038 |
| 29 May 2006 | INR | 285 | 289.5 | 275.05 | 276.25 | 276.25 | -9.25 (-3.24%) | 982,065 |
| 26 May 2006 | INR | 270.9 | 288.95 | 270 | 285.5 | 285.5 | +18.55 (+6.95%) | 2,195,603 |
| 25 May 2006 | INR | 270 | 274 | 259.05 | 266.95 | 266.95 | -3 (-1.11%) | 2,549,299 |
| 24 May 2006 | INR | 284 | 285.9 | 266.85 | 269.95 | 269.95 | -12.85 (-4.54%) | 1,526,987 |
| 23 May 2006 | INR | 283.25 | 287 | 265.2 | 282.8 | 282.8 | -4.75 (-1.65%) | 2,081,835 |
| 22 May 2006 | INR | 287.5 | 292.95 | 230 | 287.55 | 287.55 | +1.9 (+0.67%) | 3,042,499 |
| 19 May 2006 | INR | 290 | 299 | 274 | 285.65 | 285.65 | +0.25 (+0.09%) | 2,437,411 |
