| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2006 | INR | 500 | 511.5 | 482 | 490.35 | 98.07 | +3.85 (+0.79%) | 105,805 |
| 13 Jun 2006 | INR | 511.1 | 511.1 | 486 | 486.5 | 97.3 | -38.5 (-7.33%) | 40,530 |
| 12 Jun 2006 | INR | 520 | 540 | 505 | 525 | 105 | -8.05 (-1.51%) | 31,525 |
| 9 Jun 2006 | INR | 490 | 540 | 485 | 533.05 | 106.61 | +33.05 (+6.61%) | 63,905 |
| 8 Jun 2006 | INR | 505 | 524.9 | 483.5 | 500 | 100 | -37.05 (-6.90%) | 64,840 |
| 7 Jun 2006 | INR | 563 | 563 | 530.2 | 537.05 | 107.41 | -29.35 (-5.18%) | 52,145 |
| 6 Jun 2006 | INR | 580 | 580 | 562 | 566.4 | 113.28 | -23.6 (-4%) | 8,120 |
| 5 Jun 2006 | INR | 601.5 | 601.5 | 580 | 590 | 118 | +1.8 (+0.31%) | 98,170 |
| 2 Jun 2006 | INR | 594 | 594 | 552 | 588.2 | 117.64 | +17.2 (+3.01%) | 154,255 |
| 1 Jun 2006 | INR | 592 | 595.05 | 560 | 571 | 114.2 | -10.35 (-1.78%) | 4,790 |
| 31 May 2006 | INR | 591 | 600 | 560 | 581.35 | 116.27 | -19.75 (-3.29%) | 32,475 |
| 30 May 2006 | INR | 606 | 619.75 | 600 | 601.1 | 120.22 | -4.8 (-0.79%) | 67,370 |
| 29 May 2006 | INR | 599.7 | 613 | 590 | 605.9 | 121.18 | +13.85 (+2.34%) | 41,500 |
| 26 May 2006 | INR | 563.1 | 604.95 | 563.1 | 592.05 | 118.41 | +27.15 (+4.81%) | 50,680 |
| 25 May 2006 | INR | 570 | 583 | 555 | 564.9 | 112.98 | -14.6 (-2.52%) | 40,415 |
| 24 May 2006 | INR | 605.5 | 610.5 | 570 | 579.5 | 115.9 | -23.85 (-3.95%) | 77,580 |
| 23 May 2006 | INR | 552.2 | 624.85 | 552.2 | 603.35 | 120.67 | +27.45 (+4.77%) | 14,315 |
| 22 May 2006 | INR | 615 | 615 | 497 | 575.9 | 115.18 | -37.3 (-6.08%) | 276,545 |
| 19 May 2006 | INR | 650 | 658.95 | 612 | 613.2 | 122.64 | -18.35 (-2.91%) | 213,350 |
| 18 May 2006 | INR | 657 | 668 | 630 | 631.55 | 126.31 | -39 (-5.82%) | 189,735 |
| 17 May 2006 | INR | 669 | 679 | 662 | 670.55 | 134.11 | +8.25 (+1.25%) | 181,720 |
| 16 May 2006 | INR | 682 | 682 | 650 | 662.3 | 132.46 | -17.7 (-2.60%) | 414,765 |
| 15 May 2006 | INR | 700 | 700 | 676 | 680 | 136 | -16 (-2.30%) | 182,015 |
| 12 May 2006 | INR | 708 | 710 | 695 | 696 | 139.2 | -12.65 (-1.79%) | 57,485 |
| 11 May 2006 | INR | 710.1 | 718 | 705 | 708.65 | 141.73 | -4.35 (-0.61%) | 38,710 |
| 10 May 2006 | INR | 716 | 718 | 710.25 | 713 | 142.6 | +3.75 (+0.53%) | 122,555 |
| 9 May 2006 | INR | 700 | 714.9 | 698 | 709.25 | 141.85 | +9.45 (+1.35%) | 201,465 |
| 8 May 2006 | INR | 708.45 | 712.9 | 695.55 | 699.8 | 139.96 | -3.2 (-0.46%) | 44,430 |
| 5 May 2006 | INR | 705 | 718 | 697 | 703 | 140.6 | +3.15 (+0.45%) | 62,660 |
| 4 May 2006 | INR | 714 | 718 | 697.1 | 699.85 | 139.97 | -14.8 (-2.07%) | 43,985 |
