| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | INR | 159.55 | 159.55 | 149.34 | 151.07 | 151.07 | -1.37 (-0.90%) | 30,347 |
| 23 Jun 2006 | INR | 152.53 | 154.67 | 149.33 | 152.44 | 152.44 | -0.99 (-0.65%) | 151,725 |
| 22 Jun 2006 | INR | 165.12 | 165.23 | 152.22 | 153.43 | 153.43 | -4.83 (-3.05%) | 20,456 |
| 21 Jun 2006 | INR | 160 | 160 | 156.81 | 158.26 | 158.26 | -1.54 (-0.96%) | 5,250 |
| 20 Jun 2006 | INR | 164.69 | 164.69 | 157.91 | 159.8 | 159.8 | +1.11 (+0.70%) | 7,687 |
| 19 Jun 2006 | INR | 152.54 | 170.67 | 152.54 | 158.69 | 158.69 | -5.35 (-3.26%) | 18,994 |
| 16 Jun 2006 | INR | 160 | 170.67 | 158.93 | 164.04 | 164.04 | +9.72 (+6.30%) | 183,778 |
| 15 Jun 2006 | INR | 154.67 | 157.33 | 147.55 | 154.32 | 154.32 | -0.19 (-0.12%) | 26,409 |
| 14 Jun 2006 | INR | 149.5 | 160 | 140.68 | 154.51 | 154.51 | -0.08 (-0.05%) | 58,547 |
| 13 Jun 2006 | INR | 158.93 | 159.45 | 152 | 154.59 | 154.59 | -12.92 (-7.71%) | 362,278 |
| 12 Jun 2006 | INR | 154.67 | 168.53 | 154.67 | 167.51 | 167.51 | +14.74 (+9.65%) | 140,850 |
| 9 Jun 2006 | INR | 147.2 | 158.4 | 140.91 | 152.77 | 152.77 | +4.44 (+2.99%) | 71,259 |
| 8 Jun 2006 | INR | 161.07 | 161.07 | 136.53 | 148.33 | 148.33 | -16.72 (-10.13%) | 160,866 |
| 7 Jun 2006 | INR | 168.06 | 176 | 154.88 | 165.05 | 165.05 | -13.53 (-7.58%) | 22,003 |
| 6 Jun 2006 | INR | 168.55 | 178.67 | 165.93 | 178.58 | 178.58 | +3.54 (+2.02%) | 194,531 |
| 5 Jun 2006 | INR | 177.07 | 177.07 | 172.27 | 175.04 | 175.04 | -4.31 (-2.40%) | 22,425 |
| 2 Jun 2006 | INR | 175.04 | 181.33 | 168.53 | 179.35 | 179.35 | -4.75 (-2.58%) | 65,644 |
| 1 Jun 2006 | INR | 191.89 | 192 | 177.07 | 184.1 | 184.1 | -2.19 (-1.18%) | 18,600 |
| 31 May 2006 | INR | 172.8 | 188.27 | 172.8 | 186.29 | 186.29 | +4.89 (+2.70%) | 24,244 |
| 30 May 2006 | INR | 184.43 | 184.43 | 178.67 | 181.4 | 181.4 | +0.36 (+0.20%) | 116,803 |
| 29 May 2006 | INR | 175.47 | 183.47 | 173.33 | 181.04 | 181.04 | +8.16 (+4.72%) | 143,906 |
| 26 May 2006 | INR | 162.35 | 180.27 | 161.29 | 172.88 | 172.88 | +12.49 (+7.79%) | 14,541 |
| 25 May 2006 | INR | 157.33 | 167.89 | 157.33 | 160.39 | 160.39 | -3.95 (-2.40%) | 88,219 |
| 24 May 2006 | INR | 175.36 | 180.16 | 160 | 164.34 | 164.34 | -2.75 (-1.65%) | 91,022 |
| 23 May 2006 | INR | 145.07 | 170.67 | 145.07 | 167.09 | 167.09 | +9.25 (+5.86%) | 676,387 |
| 22 May 2006 | INR | 160 | 168.53 | 149.44 | 157.84 | 157.84 | -11.19 (-6.62%) | 74,831 |
| 19 May 2006 | INR | 168.53 | 173.33 | 166.4 | 169.03 | 169.03 | +3.06 (+1.84%) | 21,581 |
| 18 May 2006 | INR | 171.2 | 183.46 | 160.11 | 165.97 | 165.97 | -17.73 (-9.65%) | 50,316 |
| 17 May 2006 | INR | 186.56 | 192 | 181.34 | 183.7 | 183.7 | +1.29 (+0.71%) | 8,391 |
| 16 May 2006 | INR | 173.33 | 195.2 | 160.11 | 182.41 | 182.41 | -1.33 (-0.72%) | 26,569 |
