| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | INR | 299 | 300 | 292 | 294.4 | 294.4 | -4.1 (-1.37%) | 7,452 |
| 4 Jul 2006 | INR | 310 | 315 | 297.05 | 298.5 | 298.5 | +7.75 (+2.67%) | 10,596 |
| 3 Jul 2006 | INR | 298.5 | 298.5 | 288.6 | 290.75 | 290.75 | +3.6 (+1.25%) | 1,567 |
| 30 Jun 2006 | INR | 299 | 299 | 277.55 | 287.15 | 287.15 | +4.7 (+1.66%) | 10,895 |
| 29 Jun 2006 | INR | 294.5 | 294.5 | 281.7 | 282.45 | 282.45 | +5.7 (+2.06%) | 1,634 |
| 28 Jun 2006 | INR | 280 | 288 | 267.3 | 276.75 | 276.75 | -8.25 (-2.89%) | 1,169 |
| 27 Jun 2006 | INR | 280.05 | 289 | 280 | 285 | 285 | -1.05 (-0.37%) | 2,012 |
| 26 Jun 2006 | INR | 287 | 289.9 | 283.5 | 286.05 | 286.05 | +0.05 (+0.02%) | 2,779 |
| 25 Jun 2006 | INR | 299 | 325 | 286 | 286 | 286 | -0.45 (-0.16%) | 512 |
| 23 Jun 2006 | INR | 289.95 | 296 | 285 | 286.45 | 286.45 | -2.2 (-0.76%) | 858 |
| 22 Jun 2006 | INR | 297.75 | 297.75 | 285 | 288.65 | 288.65 | -1.3 (-0.45%) | 1,375 |
| 21 Jun 2006 | INR | 285.5 | 297.55 | 285.5 | 289.95 | 289.95 | +4.45 (+1.56%) | 509 |
| 20 Jun 2006 | INR | 281.25 | 286 | 280 | 285.5 | 285.5 | +1.55 (+0.55%) | 1,815 |
| 19 Jun 2006 | INR | 272.4 | 287.75 | 260.05 | 283.95 | 283.95 | +6.45 (+2.32%) | 1,528 |
| 16 Jun 2006 | INR | 273 | 290 | 263 | 277.5 | 277.5 | +17.5 (+6.73%) | 209,270 |
| 15 Jun 2006 | INR | 256.5 | 270 | 256 | 260 | 260 | -4.25 (-1.61%) | 8,329 |
| 14 Jun 2006 | INR | 277 | 277 | 246 | 264.25 | 264.25 | -13.2 (-4.76%) | 13,815 |
| 13 Jun 2006 | INR | 241.6 | 285.5 | 241.6 | 277.45 | 277.45 | +4.3 (+1.57%) | 5,807 |
| 12 Jun 2006 | INR | 251.1 | 277.8 | 251.1 | 273.15 | 273.15 | +13 (+5.00%) | 2,000 |
| 9 Jun 2006 | INR | 229.7 | 269.95 | 229.7 | 260.15 | 260.15 | -0.85 (-0.33%) | 3,093 |
| 8 Jun 2006 | INR | 290.15 | 290.15 | 243.5 | 261 | 261 | -41.9 (-13.83%) | 12,177 |
| 7 Jun 2006 | INR | 308.05 | 315 | 285.15 | 302.9 | 302.9 | -11.1 (-3.54%) | 6,131 |
| 6 Jun 2006 | INR | 330 | 330 | 308.2 | 314 | 314 | -16.2 (-4.91%) | 6,519 |
| 5 Jun 2006 | INR | 397.95 | 397.95 | 327 | 330.2 | 330.2 | -5.5 (-1.64%) | 2,044 |
| 2 Jun 2006 | INR | 342.55 | 352.85 | 320.1 | 335.7 | 335.7 | -18.7 (-5.28%) | 5,919 |
| 1 Jun 2006 | INR | 368 | 390 | 340 | 354.4 | 354.4 | +5 (+1.43%) | 20,183 |
| 31 May 2006 | INR | 338 | 352 | 311.2 | 349.4 | 349.4 | +8.9 (+2.61%) | 9,897 |
| 30 May 2006 | INR | 342 | 347.45 | 338 | 340.5 | 340.5 | +0.55 (+0.16%) | 1,990 |
| 29 May 2006 | INR | 340 | 350 | 333.25 | 339.95 | 339.95 | +5.05 (+1.51%) | 9,573 |
| 26 May 2006 | INR | 343.95 | 343.95 | 333.5 | 334.9 | 334.9 | +2.15 (+0.65%) | 3,741 |
