| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | INR | 870 | 910 | 870 | 897.4 | 897.4 | +21.4 (+2.44%) | 259,340 |
| 27 Jun 2006 | INR | 894.9 | 894.9 | 875 | 876 | 876 | +1 (+0.11%) | 13,860 |
| 26 Jun 2006 | INR | 910.1 | 910.1 | 875 | 875 | 875 | -15 (-1.69%) | 23,350 |
| 23 Jun 2006 | INR | 920 | 940 | 877 | 890 | 890 | -35.45 (-3.83%) | 515,360 |
| 22 Jun 2006 | INR | 950 | 955 | 915 | 925.45 | 925.45 | +4.45 (+0.48%) | 53,650 |
| 21 Jun 2006 | INR | 925 | 959 | 915 | 921 | 921 | +1.45 (+0.16%) | 41,640 |
| 20 Jun 2006 | INR | 871 | 935 | 871 | 919.55 | 919.55 | -4.25 (-0.46%) | 307,670 |
| 19 Jun 2006 | INR | 885 | 934.7 | 850.05 | 923.8 | 923.8 | +161.75 (+21.23%) | 51,610 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 762.05 | 762.05 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 762.05 | 762.05 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 900 | 900 | 755 | 762.05 | 762.05 | -87.95 (-10.35%) | 54,400 |
| 13 Jun 2006 | INR | 832 | 852 | 825 | 850 | 850 | -50 (-5.56%) | 19,320 |
| 12 Jun 2006 | INR | 938.8 | 938.8 | 840 | 900 | 900 | +7.95 (+0.89%) | 25,210 |
| 9 Jun 2006 | INR | 880 | 914.95 | 850 | 892.05 | 892.05 | +11.45 (+1.30%) | 100,230 |
| 8 Jun 2006 | INR | 850 | 900 | 821 | 880.6 | 880.6 | -20.65 (-2.29%) | 305,090 |
| 7 Jun 2006 | INR | 958 | 1,030 | 880 | 901.25 | 901.25 | -121.75 (-11.90%) | 159,710 |
| 6 Jun 2006 | INR | 1,055.1 | 1,074 | 1,002 | 1,023 | 1,023 | -84.6 (-7.64%) | 28,150 |
| 5 Jun 2006 | INR | 1,190 | 1,190 | 1,101 | 1,107.6 | 1,107.6 | -54.15 (-4.66%) | 37,140 |
| 2 Jun 2006 | INR | 1,125 | 1,208 | 1,113 | 1,161.75 | 1,161.75 | +1.75 (+0.15%) | 107,710 |
| 1 Jun 2006 | INR | 1,284 | 1,284 | 1,160 | 1,160 | 1,160 | -70.45 (-5.73%) | 144,860 |
| 31 May 2006 | INR | 1,225.1 | 1,260 | 1,172.3 | 1,230.45 | 1,230.45 | -36.9 (-2.91%) | 145,810 |
| 30 May 2006 | INR | 1,282 | 1,298.9 | 1,230 | 1,267.35 | 1,267.35 | -14.65 (-1.14%) | 94,300 |
| 29 May 2006 | INR | 1,170 | 1,320 | 1,170 | 1,282 | 1,282 | +88.55 (+7.42%) | 218,320 |
| 26 May 2006 | INR | 1,186 | 1,250 | 1,183 | 1,193.45 | 1,193.45 | +23.4 (+2.00%) | 36,860 |
| 25 May 2006 | INR | 1,175 | 1,205 | 1,160 | 1,170.05 | 1,170.05 | -38.1 (-3.15%) | 69,140 |
| 24 May 2006 | INR | 1,230 | 1,279 | 1,199 | 1,208.15 | 1,208.15 | -31.85 (-2.57%) | 64,800 |
| 23 May 2006 | INR | 1,135 | 1,255 | 1,115 | 1,240 | 1,240 | +45.4 (+3.80%) | 75,740 |
| 22 May 2006 | INR | 1,140 | 1,265 | 920 | 1,194.6 | 1,194.6 | +56.2 (+4.94%) | 191,200 |
| 19 May 2006 | INR | 1,278.95 | 1,278.95 | 1,075 | 1,138.4 | 1,138.4 | -76.05 (-6.26%) | 145,000 |
| 18 May 2006 | INR | 1,320 | 1,350 | 1,200 | 1,214.45 | 1,214.45 | -141.65 (-10.45%) | 88,660 |
