| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 227 | 234.9 | 217 | 225.9 | 225.9 | +1.8 (+0.80%) | 66,392 |
| 26 Jun 2006 | INR | 249 | 251.9 | 223 | 224.1 | 224.1 | -23.85 (-9.62%) | 83,015 |
| 25 Jun 2006 | INR | 249.7 | 254.95 | 246 | 247.95 | 247.95 | +4.05 (+1.66%) | 22,968 |
| 23 Jun 2006 | INR | 230 | 247.8 | 227.3 | 243.9 | 243.9 | 0.0 (0.0%) | 93,079 |
| 22 Jun 2006 | INR | 240 | 248.85 | 237.7 | 243.9 | 243.9 | +9 (+3.83%) | 126,710 |
| 21 Jun 2006 | INR | 218.5 | 237.8 | 217.05 | 234.9 | 234.9 | +16.9 (+7.75%) | 139,909 |
| 20 Jun 2006 | INR | 219.5 | 223.6 | 211.95 | 218 | 218 | -7.45 (-3.30%) | 54,207 |
| 19 Jun 2006 | INR | 207.4 | 225.5 | 207.4 | 225.45 | 225.45 | +6.95 (+3.18%) | 72,871 |
| 16 Jun 2006 | INR | 216 | 226 | 215.1 | 218.5 | 218.5 | +11.5 (+5.56%) | 126,703 |
| 15 Jun 2006 | INR | 216.35 | 216.35 | 195 | 207 | 207 | +15.3 (+7.98%) | 87,619 |
| 14 Jun 2006 | INR | 206 | 211 | 186.5 | 191.7 | 191.7 | -5.3 (-2.69%) | 167,668 |
| 13 Jun 2006 | INR | 205 | 207 | 194.1 | 197 | 197 | -19.95 (-9.20%) | 92,809 |
| 12 Jun 2006 | INR | 222.1 | 232 | 211.1 | 216.95 | 216.95 | -6.05 (-2.71%) | 118,504 |
| 9 Jun 2006 | INR | 195 | 224 | 195 | 223 | 223 | +27 (+13.78%) | 152,466 |
| 8 Jun 2006 | INR | 208 | 210.95 | 182.1 | 196 | 196 | -16.35 (-7.70%) | 236,974 |
| 7 Jun 2006 | INR | 240 | 246 | 210 | 212.35 | 212.35 | -30.9 (-12.70%) | 138,825 |
| 6 Jun 2006 | INR | 260.1 | 260.1 | 242 | 243.25 | 243.25 | -21.75 (-8.21%) | 86,837 |
| 5 Jun 2006 | INR | 268.7 | 269.5 | 257.3 | 265 | 265 | -1.95 (-0.73%) | 94,254 |
| 2 Jun 2006 | INR | 275 | 275 | 236.3 | 266.95 | 266.95 | -1.25 (-0.47%) | 168,486 |
| 1 Jun 2006 | INR | 274.35 | 284 | 268.2 | 268.2 | 268.2 | -10.8 (-3.87%) | 99,346 |
| 31 May 2006 | INR | 280 | 280 | 260 | 279 | 279 | -5.95 (-2.09%) | 96,313 |
| 30 May 2006 | INR | 299 | 303.8 | 282.1 | 284.95 | 284.95 | -10 (-3.39%) | 185,551 |
| 29 May 2006 | INR | 278.8 | 295 | 278.8 | 294.95 | 294.95 | +19.45 (+7.06%) | 93,823 |
| 26 May 2006 | INR | 266 | 278 | 266 | 275.5 | 275.5 | +15.5 (+5.96%) | 98,084 |
| 25 May 2006 | INR | 252 | 267 | 252 | 260 | 260 | -5.05 (-1.91%) | 62,716 |
| 24 May 2006 | INR | 273 | 279.5 | 261 | 265.05 | 265.05 | -3.95 (-1.47%) | 84,088 |
| 23 May 2006 | INR | 255 | 271 | 223 | 269 | 269 | +16 (+6.32%) | 121,934 |
| 22 May 2006 | INR | 280.05 | 293.5 | 222.8 | 253 | 253 | -27 (-9.64%) | 127,047 |
| 19 May 2006 | INR | 309.9 | 315.9 | 275 | 280 | 280 | -16.2 (-5.47%) | 104,844 |
| 18 May 2006 | INR | 326 | 327 | 293 | 296.2 | 296.2 | -31.5 (-9.61%) | 108,594 |
