| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2006 | INR | 0 | 0 | 0 | 379 | 75.8 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 388 | 440.6 | 378.3 | 379 | 75.8 | -41.3 (-9.83%) | 7,832 |
| 13 Jun 2006 | INR | 435 | 438 | 415 | 420.3 | 84.06 | -42.65 (-9.21%) | 7,835 |
| 12 Jun 2006 | INR | 471.1 | 486 | 450 | 462.95 | 92.59 | -17.15 (-3.57%) | 1,184 |
| 9 Jun 2006 | INR | 457.15 | 499.7 | 457.15 | 480.1 | 96.02 | -1.1 (-0.23%) | 5,651 |
| 8 Jun 2006 | INR | 506.5 | 519 | 481.2 | 481.2 | 96.24 | -25.3 (-5.00%) | 136,818 |
| 7 Jun 2006 | INR | 530 | 559.8 | 506.5 | 506.5 | 101.3 | -23.5 (-4.43%) | 26,852 |
| 6 Jun 2006 | INR | 530 | 556.4 | 520 | 530 | 106 | +9 (+1.73%) | 14,682 |
| 5 Jun 2006 | INR | 517 | 549 | 515 | 521 | 104.2 | -14 (-2.62%) | 186,663 |
| 2 Jun 2006 | INR | 520 | 544 | 509.9 | 535 | 107 | -1.7 (-0.32%) | 88,820 |
| 1 Jun 2006 | INR | 577 | 584.75 | 535.25 | 536.7 | 107.34 | -28.3 (-5.01%) | 3,596 |
| 31 May 2006 | INR | 589 | 590 | 556.05 | 565 | 113 | -15.5 (-2.67%) | 3,057 |
| 30 May 2006 | INR | 600 | 600 | 580.1 | 580.5 | 116.1 | -19.25 (-3.21%) | 943 |
| 29 May 2006 | INR | 609 | 614.4 | 595 | 599.75 | 119.95 | +14.55 (+2.49%) | 2,221 |
| 26 May 2006 | INR | 626.95 | 636.3 | 576.2 | 585.2 | 117.04 | -18.8 (-3.11%) | 5,767 |
| 25 May 2006 | INR | 605.1 | 619.9 | 604 | 604 | 120.8 | -31.45 (-4.95%) | 2,850 |
| 24 May 2006 | INR | 626 | 645.95 | 602 | 635.45 | 127.09 | +19.8 (+3.22%) | 6,841 |
| 23 May 2006 | INR | 600 | 616.05 | 557.45 | 615.65 | 123.13 | +28.9 (+4.93%) | 4,257 |
| 22 May 2006 | INR | 606.6 | 649.8 | 585 | 586.75 | 117.35 | -63.2 (-9.72%) | 5,755 |
| 19 May 2006 | INR | 725 | 725 | 640 | 649.95 | 129.99 | -36.65 (-5.34%) | 8,168 |
| 18 May 2006 | INR | 705 | 740.05 | 681 | 686.6 | 137.32 | -76.4 (-10.01%) | 53,184 |
| 17 May 2006 | INR | 774.95 | 774.95 | 735 | 763 | 152.6 | +2.8 (+0.37%) | 8,077 |
| 16 May 2006 | INR | 756.25 | 775 | 680 | 760.2 | 152.04 | +6 (+0.80%) | 45,455 |
| 15 May 2006 | INR | 745.95 | 760.15 | 716 | 754.2 | 150.84 | +10.4 (+1.40%) | 44,793 |
| 12 May 2006 | INR | 653.5 | 745.4 | 653.5 | 743.8 | 148.76 | +66.15 (+9.76%) | 139,109 |
| 11 May 2006 | INR | 681.25 | 682.95 | 670 | 677.65 | 135.53 | -2.6 (-0.38%) | 21,481 |
| 10 May 2006 | INR | 666 | 683.9 | 665 | 680.25 | 136.05 | +14 (+2.10%) | 30,823 |
| 9 May 2006 | INR | 661 | 670 | 637.1 | 666.25 | 133.25 | +5.25 (+0.79%) | 24,475 |
| 8 May 2006 | INR | 664.95 | 664.95 | 632 | 661 | 132.2 | +4.2 (+0.64%) | 6,866 |
| 5 May 2006 | INR | 650 | 660 | 649 | 656.8 | 131.36 | +7.5 (+1.16%) | 4,993 |
