| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2006 | INR | 102 | 104.75 | 101.05 | 103 | 103 | -1.95 (-1.86%) | 58,434 |
| 16 Jun 2006 | INR | 105 | 108.3 | 102.7 | 104.95 | 104.95 | +2.7 (+2.64%) | 339,746 |
| 15 Jun 2006 | INR | 103 | 105.9 | 99.8 | 102.25 | 102.25 | +0.15 (+0.15%) | 131,044 |
| 14 Jun 2006 | INR | 103 | 105.5 | 96.2 | 102.1 | 102.1 | -1.1 (-1.07%) | 178,194 |
| 13 Jun 2006 | INR | 101.6 | 104.9 | 98 | 103.2 | 103.2 | -2.3 (-2.18%) | 104,899 |
| 12 Jun 2006 | INR | 108 | 110 | 103.1 | 105.5 | 105.5 | -2.5 (-2.31%) | 126,679 |
| 9 Jun 2006 | INR | 102.05 | 110.9 | 102.05 | 108 | 108 | +1.6 (+1.50%) | 178,150 |
| 8 Jun 2006 | INR | 114 | 114 | 98 | 106.4 | 106.4 | -9.1 (-7.88%) | 345,219 |
| 7 Jun 2006 | INR | 118 | 119 | 96.3 | 115.5 | 115.5 | -2.5 (-2.12%) | 259,650 |
| 6 Jun 2006 | INR | 120 | 130.95 | 115.25 | 118 | 118 | -3.15 (-2.60%) | 421,394 |
| 5 Jun 2006 | INR | 110 | 123 | 110 | 121.15 | 121.15 | +9.85 (+8.85%) | 220,136 |
| 2 Jun 2006 | INR | 116 | 117.9 | 107 | 111.3 | 111.3 | -5.2 (-4.46%) | 271,890 |
| 1 Jun 2006 | INR | 121 | 122.3 | 115.2 | 116.5 | 116.5 | -4.5 (-3.72%) | 123,644 |
| 31 May 2006 | INR | 119.9 | 121 | 110 | 121 | 121 | +1 (+0.83%) | 262,242 |
| 30 May 2006 | INR | 123.9 | 123.9 | 119 | 120 | 120 | -1 (-0.83%) | 55,978 |
| 29 May 2006 | INR | 122.5 | 129 | 118.8 | 121 | 121 | +1.6 (+1.34%) | 62,856 |
| 26 May 2006 | INR | 126.9 | 126.9 | 118.5 | 119.4 | 119.4 | -3.6 (-2.93%) | 160,487 |
| 25 May 2006 | INR | 109.6 | 124.4 | 109.6 | 123 | 123 | +3 (+2.50%) | 148,071 |
| 24 May 2006 | INR | 121.1 | 126 | 115.75 | 120 | 120 | -1 (-0.83%) | 179,897 |
| 23 May 2006 | INR | 110 | 127.8 | 95.15 | 121 | 121 | +8.9 (+7.94%) | 188,451 |
| 22 May 2006 | INR | 115 | 123 | 100.5 | 112.1 | 112.1 | -0.9 (-0.80%) | 278,928 |
| 19 May 2006 | INR | 123 | 129.9 | 109.1 | 113 | 113 | -13 (-10.32%) | 162,064 |
| 18 May 2006 | INR | 135.7 | 135.7 | 117.05 | 126 | 126 | -11 (-8.03%) | 116,751 |
| 17 May 2006 | INR | 130.25 | 138.25 | 130 | 137 | 137 | +7.5 (+5.79%) | 213,260 |
| 16 May 2006 | INR | 130 | 130.05 | 115.5 | 129.5 | 129.5 | -0.2 (-0.15%) | 224,046 |
| 15 May 2006 | INR | 139.8 | 139.8 | 129.7 | 129.7 | 129.7 | -8.55 (-6.18%) | 127,564 |
| 12 May 2006 | INR | 141 | 143.95 | 135 | 138.25 | 138.25 | -4.25 (-2.98%) | 118,883 |
| 11 May 2006 | INR | 148.8 | 148.8 | 141.25 | 142.5 | 142.5 | -5.5 (-3.72%) | 115,314 |
| 10 May 2006 | INR | 148 | 149.9 | 144.55 | 148 | 148 | +1 (+0.68%) | 401,744 |
| 9 May 2006 | INR | 145 | 147.8 | 142.5 | 147 | 147 | +2.2 (+1.52%) | 208,569 |
