| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 179 | 185 | 176.55 | 179.9 | 179.9 | +4.3 (+2.45%) | 17,686 |
| 28 Jun 2006 | INR | 180 | 180 | 175 | 175.6 | 175.6 | -5.85 (-3.22%) | 11,575 |
| 27 Jun 2006 | INR | 179.8 | 188 | 175 | 181.45 | 181.45 | -5.55 (-2.97%) | 39,003 |
| 26 Jun 2006 | INR | 203.9 | 203.9 | 185 | 187 | 187 | -12.85 (-6.43%) | 21,682 |
| 23 Jun 2006 | INR | 196 | 204.4 | 195.5 | 199.85 | 199.85 | -0.7 (-0.35%) | 35,431 |
| 22 Jun 2006 | INR | 204.9 | 213.95 | 197 | 200.55 | 200.55 | -0.35 (-0.17%) | 104,316 |
| 21 Jun 2006 | INR | 197 | 214 | 195 | 200.9 | 200.9 | +5.8 (+2.97%) | 102,833 |
| 20 Jun 2006 | INR | 198 | 205 | 192.1 | 195.1 | 195.1 | -4.6 (-2.30%) | 42,403 |
| 19 Jun 2006 | INR | 198 | 209.5 | 198 | 199.7 | 199.7 | +5.9 (+3.04%) | 25,003 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 193.8 | 193.8 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 193.8 | 193.8 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 211 | 228.9 | 192.85 | 193.8 | 193.8 | -20.45 (-9.54%) | 19,284 |
| 13 Jun 2006 | INR | 232 | 232 | 214.25 | 214.25 | 214.25 | -23.8 (-10.00%) | 8,129 |
| 12 Jun 2006 | INR | 225.75 | 246 | 210 | 238.05 | 238.05 | +12.6 (+5.59%) | 23,270 |
| 9 Jun 2006 | INR | 188.65 | 229.9 | 188.65 | 225.45 | 225.45 | +15.85 (+7.56%) | 63,703 |
| 8 Jun 2006 | INR | 212.2 | 221 | 209.6 | 209.6 | 209.6 | -23.25 (-9.98%) | 15,966 |
| 7 Jun 2006 | INR | 261 | 274 | 232.85 | 232.85 | 232.85 | -25.85 (-9.99%) | 23,128 |
| 6 Jun 2006 | INR | 264 | 266.9 | 246.25 | 258.7 | 258.7 | -11.05 (-4.10%) | 22,613 |
| 5 Jun 2006 | INR | 261 | 283.95 | 251.1 | 269.75 | 269.75 | +11.6 (+4.49%) | 44,457 |
| 2 Jun 2006 | INR | 278 | 278 | 240 | 258.15 | 258.15 | -18.25 (-6.60%) | 39,767 |
| 1 Jun 2006 | INR | 305 | 306 | 270.15 | 276.4 | 276.4 | -17.45 (-5.94%) | 24,524 |
| 31 May 2006 | INR | 294.1 | 305 | 290.05 | 293.85 | 293.85 | -13.15 (-4.28%) | 13,289 |
| 30 May 2006 | INR | 320 | 322 | 305 | 307 | 307 | -11.3 (-3.55%) | 26,060 |
| 29 May 2006 | INR | 315.1 | 327 | 315 | 318.3 | 318.3 | +4.6 (+1.47%) | 24,783 |
| 26 May 2006 | INR | 306 | 323 | 303.1 | 313.7 | 313.7 | +11.25 (+3.72%) | 36,914 |
| 25 May 2006 | INR | 313 | 320 | 296 | 302.45 | 302.45 | -9.25 (-2.97%) | 31,048 |
| 24 May 2006 | INR | 344.25 | 344.25 | 307 | 311.7 | 311.7 | -25.2 (-7.48%) | 38,869 |
| 23 May 2006 | INR | 338.75 | 345 | 282 | 336.9 | 336.9 | +12.75 (+3.93%) | 37,584 |
| 22 May 2006 | INR | 381 | 381 | 300 | 324.15 | 324.15 | -49.9 (-13.34%) | 48,423 |
| 19 May 2006 | INR | 398 | 414 | 367 | 374.05 | 374.05 | -6.3 (-1.66%) | 42,359 |
