| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | INR | 12,043.2 | 12,192 | 11,952 | 11,952 | 5,976 | +120 (+1.01%) | 6,007 |
| 3 Jul 2006 | INR | 11,832 | 12,129.6 | 11,832 | 11,832 | 5,916 | +258 (+2.23%) | 13,140 |
| 30 Jun 2006 | INR | 11,574 | 11,760 | 11,574 | 11,574 | 5,787 | +942 (+8.86%) | 26,369 |
| 29 Jun 2006 | INR | 11,013.6 | 11,013.6 | 10,632 | 10,632 | 5,316 | -360 (-3.28%) | 10,419 |
| 28 Jun 2006 | INR | 10,992 | 10,992 | 10,992 | 10,992 | 5,496 | +669.6 (+6.49%) | 10,662 |
| 27 Jun 2006 | INR | 10,560 | 10,666.8 | 10,322.4 | 10,322.4 | 5,161.2 | -285.6 (-2.69%) | 6,775 |
| 26 Jun 2006 | INR | 11,040 | 11,040 | 10,608 | 10,608 | 5,304 | -312 (-2.86%) | 10,624 |
| 25 Jun 2006 | INR | 11,040 | 11,158.8 | 10,920 | 10,920 | 5,460 | -94.8 (-0.86%) | 2,012 |
| 23 Jun 2006 | INR | 11,040 | 11,122.8 | 11,014.8 | 11,014.8 | 5,507.4 | +214.8 (+1.99%) | 5,637 |
| 22 Jun 2006 | INR | 11,277.6 | 11,472 | 10,800 | 10,800 | 5,400 | -180 (-1.64%) | 12,968 |
| 21 Jun 2006 | INR | 10,980 | 11,109.6 | 10,980 | 10,980 | 5,490 | +253.2 (+2.36%) | 10,976 |
| 20 Jun 2006 | INR | 10,776 | 11,256 | 10,726.8 | 10,726.8 | 5,363.4 | -1.2 (-0.01%) | 31,570 |
| 19 Jun 2006 | INR | 10,728 | 11,112 | 10,728 | 10,728 | 5,364 | -72 (-0.67%) | 12,611 |
| 16 Jun 2006 | INR | 10,800 | 11,472 | 10,800 | 10,800 | 5,400 | +816 (+8.17%) | 31,174 |
| 15 Jun 2006 | INR | 9,984 | 10,020 | 9,984 | 9,984 | 4,992 | +744 (+8.05%) | 18,243 |
| 14 Jun 2006 | INR | 10,320 | 10,800 | 9,240 | 9,240 | 4,620 | -600 (-6.10%) | 15,540 |
| 13 Jun 2006 | INR | 10,104 | 10,560 | 9,840 | 9,840 | 4,920 | -927.6 (-8.61%) | 17,255 |
| 12 Jun 2006 | INR | 10,767.6 | 10,992 | 10,767.6 | 10,767.6 | 5,383.8 | +207.6 (+1.97%) | 13,057 |
| 9 Jun 2006 | INR | 10,560 | 10,872 | 10,560 | 10,560 | 5,280 | +432 (+4.27%) | 120,929 |
| 8 Jun 2006 | INR | 11,906.4 | 12,000 | 10,128 | 10,128 | 5,064 | -2,109.6 (-17.24%) | 135,388 |
| 7 Jun 2006 | INR | 12,384 | 12,840 | 12,237.6 | 12,237.6 | 6,118.8 | -722.4 (-5.57%) | 35,615 |
| 6 Jun 2006 | INR | 12,960 | 13,152 | 12,960 | 12,960 | 6,480 | -240 (-1.82%) | 36,121 |
| 5 Jun 2006 | INR | 13,872 | 13,872 | 13,200 | 13,200 | 6,600 | 0.0 (0.0%) | 12,520 |
| 2 Jun 2006 | INR | 13,200 | 13,320 | 13,200 | 13,200 | 6,600 | +480 (+3.77%) | 18,000 |
| 1 Jun 2006 | INR | 13,728 | 13,728 | 12,720 | 12,720 | 6,360 | -384 (-2.93%) | 10,886 |
| 31 May 2006 | INR | 13,286.4 | 14,088 | 13,104 | 13,104 | 6,552 | -986.4 (-7.00%) | 47,532 |
| 30 May 2006 | INR | 14,090.4 | 14,688 | 14,090.4 | 14,090.4 | 7,045.2 | +914.4 (+6.94%) | 56,869 |
| 29 May 2006 | INR | 13,176 | 13,198.8 | 13,176 | 13,176 | 6,588 | +600 (+4.77%) | 12,039 |
| 26 May 2006 | INR | 12,720 | 13,096.8 | 12,576 | 12,576 | 6,288 | +120 (+0.96%) | 8,743 |
| 25 May 2006 | INR | 12,456 | 12,936 | 12,456 | 12,456 | 6,228 | -453.6 (-3.51%) | 20,441 |
