| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | INR | 1,547.75 | 1,725 | 1,547.75 | 1,678.5 | 335.7 | +64.75 (+4.01%) | 2,830 |
| 4 Jul 2006 | INR | 1,610 | 1,635 | 1,580.5 | 1,613.75 | 322.75 | +16 (+1.00%) | 1,847 |
| 3 Jul 2006 | INR | 1,600 | 1,625 | 1,525 | 1,597.75 | 319.55 | +52.25 (+3.38%) | 1,311 |
| 30 Jun 2006 | INR | 1,550 | 1,590 | 1,465 | 1,545.5 | 309.1 | +101.25 (+7.01%) | 7,675 |
| 29 Jun 2006 | INR | 1,500 | 1,539.5 | 1,425.5 | 1,444.25 | 288.85 | +8 (+0.56%) | 824 |
| 28 Jun 2006 | INR | 1,439.25 | 1,455 | 1,415 | 1,436.25 | 287.25 | -5.75 (-0.40%) | 385 |
| 27 Jun 2006 | INR | 1,500 | 1,500 | 1,425 | 1,442 | 288.4 | -41.25 (-2.78%) | 1,308 |
| 26 Jun 2006 | INR | 1,567.5 | 1,575 | 1,455 | 1,483.25 | 296.65 | -84.25 (-5.37%) | 1,120 |
| 25 Jun 2006 | INR | 1,575 | 1,575 | 1,545 | 1,567.5 | 313.5 | +23.5 (+1.52%) | 313 |
| 23 Jun 2006 | INR | 1,550 | 1,569 | 1,530 | 1,544 | 308.8 | -23.5 (-1.50%) | 1,645 |
| 22 Jun 2006 | INR | 1,645 | 1,675 | 1,531.5 | 1,567.5 | 313.5 | -17.75 (-1.12%) | 5,359 |
| 21 Jun 2006 | INR | 1,539 | 1,621.75 | 1,520.5 | 1,585.25 | 317.05 | +80.25 (+5.33%) | 5,011 |
| 20 Jun 2006 | INR | 1,510 | 1,525 | 1,485 | 1,505 | 301 | -20 (-1.31%) | 1,284 |
| 19 Jun 2006 | INR | 1,430 | 1,552.5 | 1,430 | 1,525 | 305 | +63.75 (+4.36%) | 5,994 |
| 16 Jun 2006 | INR | 1,500 | 1,565 | 1,425 | 1,461.25 | 292.25 | -1.5 (-0.10%) | 2,917 |
| 15 Jun 2006 | INR | 1,590 | 1,590 | 1,425 | 1,462.75 | 292.55 | +30.25 (+2.11%) | 2,343 |
| 14 Jun 2006 | INR | 1,255 | 1,690 | 1,255 | 1,432.5 | 286.5 | -134.5 (-8.58%) | 789 |
| 13 Jun 2006 | INR | 1,610 | 1,630 | 1,450 | 1,567 | 313.4 | -89 (-5.37%) | 4,325 |
| 12 Jun 2006 | INR | 1,665 | 1,705 | 1,591.25 | 1,656 | 331.2 | -6.25 (-0.38%) | 2,950 |
| 9 Jun 2006 | INR | 1,430 | 1,735 | 1,400 | 1,662.25 | 332.45 | +171.5 (+11.50%) | 5,033 |
| 8 Jun 2006 | INR | 1,625 | 1,625 | 1,370 | 1,490.75 | 298.15 | -195 (-11.57%) | 1,981 |
| 7 Jun 2006 | INR | 1,700 | 1,700 | 1,630 | 1,685.75 | 337.15 | +19 (+1.14%) | 9,208 |
| 6 Jun 2006 | INR | 1,727.5 | 1,800 | 1,625 | 1,666.75 | 333.35 | -183.75 (-9.93%) | 2,292 |
| 5 Jun 2006 | INR | 1,950.25 | 1,989 | 1,840 | 1,850.5 | 370.1 | -71.75 (-3.73%) | 1,403 |
| 2 Jun 2006 | INR | 1,855.5 | 2,000 | 1,725 | 1,922.25 | 384.45 | -34 (-1.74%) | 4,112 |
| 1 Jun 2006 | INR | 2,050 | 2,070 | 1,902 | 1,956.25 | 391.25 | -63.5 (-3.14%) | 2,440 |
| 31 May 2006 | INR | 1,990 | 2,074.5 | 1,990 | 2,019.75 | 403.95 | -102.25 (-4.82%) | 2,776 |
| 30 May 2006 | INR | 2,110 | 2,139.5 | 2,005 | 2,122 | 424.4 | +4.25 (+0.20%) | 1,677 |
| 29 May 2006 | INR | 2,120 | 2,141.25 | 2,095.5 | 2,117.75 | 423.55 | +9.25 (+0.44%) | 4,842 |
| 26 May 2006 | INR | 2,100 | 2,174 | 2,090 | 2,108.5 | 421.7 | +14.5 (+0.69%) | 2,075 |
