| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | INR | 130 | 144.8 | 130 | 139.5 | 27.9 | +1.55 (+1.12%) | 7,920 |
| 9 Jun 2006 | INR | 121 | 140 | 120.1 | 137.95 | 27.59 | +18.05 (+15.05%) | 10,042 |
| 8 Jun 2006 | INR | 140 | 140 | 119.5 | 119.9 | 23.98 | -29.45 (-19.72%) | 11,170 |
| 7 Jun 2006 | INR | 161.5 | 165.7 | 147 | 149.35 | 29.87 | -16.35 (-9.87%) | 10,425 |
| 6 Jun 2006 | INR | 178 | 178 | 165.7 | 165.7 | 33.14 | -13.3 (-7.43%) | 7,156 |
| 5 Jun 2006 | INR | 183.5 | 185 | 177.25 | 179 | 35.8 | -3 (-1.65%) | 8,596 |
| 2 Jun 2006 | INR | 190 | 190 | 173 | 182 | 36.4 | -2.95 (-1.60%) | 73,573 |
| 1 Jun 2006 | INR | 199 | 202 | 182 | 184.95 | 36.99 | -11.95 (-6.07%) | 9,626 |
| 31 May 2006 | INR | 198 | 200 | 189.5 | 196.9 | 39.38 | -8.4 (-4.09%) | 22,010 |
| 30 May 2006 | INR | 218 | 218.9 | 201.55 | 205.3 | 41.06 | -9.7 (-4.51%) | 14,796 |
| 29 May 2006 | INR | 216 | 222 | 207.15 | 215 | 43 | +3.7 (+1.75%) | 7,010 |
| 26 May 2006 | INR | 208 | 217 | 208 | 211.3 | 42.26 | +5.3 (+2.57%) | 14,324 |
| 25 May 2006 | INR | 212 | 212 | 206 | 206 | 41.2 | -4.1 (-1.95%) | 10,088 |
| 24 May 2006 | INR | 205 | 219.8 | 195.05 | 210.1 | 42.02 | +3.1 (+1.50%) | 32,725 |
| 23 May 2006 | INR | 170 | 207 | 170 | 207 | 41.4 | +21.5 (+11.59%) | 9,341 |
| 22 May 2006 | INR | 211 | 211 | 166 | 185.5 | 37.1 | -21.95 (-10.58%) | 25,674 |
| 19 May 2006 | INR | 232 | 237 | 200 | 207.45 | 41.49 | -21.3 (-9.31%) | 85,000 |
| 18 May 2006 | INR | 236.15 | 237 | 220 | 228.75 | 45.75 | -6.8 (-2.89%) | 41,310 |
| 17 May 2006 | INR | 230 | 242 | 230 | 235.55 | 47.11 | +9.15 (+4.04%) | 22,683 |
| 16 May 2006 | INR | 240 | 243 | 223 | 226.4 | 45.28 | -11.85 (-4.97%) | 44,885 |
| 15 May 2006 | INR | 243 | 250 | 234.1 | 238.25 | 47.65 | -4.35 (-1.79%) | 55,742 |
| 12 May 2006 | INR | 243 | 248.4 | 240 | 242.6 | 48.52 | -0.7 (-0.29%) | 16,845 |
| 11 May 2006 | INR | 246 | 249.5 | 242.5 | 243.3 | 48.66 | -4.9 (-1.97%) | 13,070 |
| 10 May 2006 | INR | 250.15 | 253.35 | 243.15 | 248.2 | 49.64 | -2.9 (-1.15%) | 76,217 |
| 9 May 2006 | INR | 247.75 | 255.2 | 247.75 | 251.1 | 50.22 | +6.45 (+2.64%) | 55,190 |
| 8 May 2006 | INR | 260 | 261.25 | 242.5 | 244.65 | 48.93 | -13.15 (-5.10%) | 147,012 |
| 5 May 2006 | INR | 266 | 270 | 255.15 | 257.8 | 51.56 | -5.65 (-2.14%) | 36,220 |
| 4 May 2006 | INR | 277 | 280 | 261.55 | 263.45 | 52.69 | -12.25 (-4.44%) | 54,672 |
| 3 May 2006 | INR | 278.9 | 288.9 | 272 | 275.7 | 55.14 | -2.45 (-0.88%) | 113,075 |
| 2 May 2006 | INR | 276 | 283 | 273 | 278.15 | 55.63 | +10.6 (+3.96%) | 69,715 |
