| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 506 | 509 | 483 | 496.5 | 82.75 | -9 (-1.78%) | 15,924 |
| 26 Jun 2006 | INR | 532.1 | 534 | 505.5 | 505.5 | 84.25 | -24.5 (-4.62%) | 19,177 |
| 25 Jun 2006 | INR | 530 | 538 | 524.95 | 530 | 88.3333 | +19.9 (+3.90%) | 5,374 |
| 23 Jun 2006 | INR | 491 | 525 | 486 | 510.1 | 85.0167 | +3.1 (+0.61%) | 20,419 |
| 22 Jun 2006 | INR | 525 | 543.8 | 498 | 507 | 84.5 | -10.9 (-2.10%) | 26,744 |
| 21 Jun 2006 | INR | 449 | 517.9 | 449 | 517.9 | 86.3167 | +44.05 (+9.30%) | 20,893 |
| 20 Jun 2006 | INR | 444.4 | 494.8 | 443 | 473.85 | 78.975 | +13.85 (+3.01%) | 20,877 |
| 19 Jun 2006 | INR | 430 | 474.95 | 424 | 460 | 76.6667 | +27.8 (+6.43%) | 17,605 |
| 16 Jun 2006 | INR | 444.7 | 450 | 425.5 | 432.2 | 72.0333 | +17.5 (+4.22%) | 14,933 |
| 15 Jun 2006 | INR | 400 | 417.9 | 352.45 | 414.7 | 69.1167 | +27.7 (+7.16%) | 31,295 |
| 14 Jun 2006 | INR | 444 | 450 | 384.7 | 387 | 64.5 | -43 (-10%) | 15,767 |
| 13 Jun 2006 | INR | 464.1 | 464.2 | 426.9 | 430 | 71.6667 | -44.3 (-9.34%) | 28,627 |
| 12 Jun 2006 | INR | 464 | 507.8 | 417.9 | 474.3 | 79.05 | +28.3 (+6.35%) | 43,205 |
| 9 Jun 2006 | INR | 435.75 | 481.6 | 435.75 | 446 | 74.3333 | -12.65 (-2.76%) | 18,015 |
| 8 Jun 2006 | INR | 458.65 | 458.65 | 458.65 | 458.65 | 76.4417 | -24.1 (-4.99%) | 845 |
| 7 Jun 2006 | INR | 482.8 | 482.8 | 482.75 | 482.75 | 80.4583 | -25.4 (-5.00%) | 498 |
| 6 Jun 2006 | INR | 508.5 | 508.55 | 508.15 | 508.15 | 84.6917 | -26.7 (-4.99%) | 1,733 |
| 5 Jun 2006 | INR | 535 | 559.65 | 534.85 | 534.85 | 89.1417 | -28.15 (-5%) | 22,637 |
| 2 Jun 2006 | INR | 566 | 566 | 563 | 563 | 93.8333 | -29.6 (-4.99%) | 4,062 |
| 1 Jun 2006 | INR | 595.05 | 643.9 | 592.6 | 592.6 | 98.7667 | -31.15 (-4.99%) | 10,750 |
| 31 May 2006 | INR | 640 | 640 | 623.75 | 623.75 | 103.9583 | -36.25 (-5.49%) | 17,540 |
| 30 May 2006 | INR | 650 | 673.35 | 621.55 | 660 | 110 | +16.3 (+2.53%) | 52,856 |
| 29 May 2006 | INR | 665 | 705.15 | 639 | 643.7 | 107.2833 | -28.3 (-4.21%) | 55,541 |
| 26 May 2006 | INR | 700 | 735 | 668.8 | 672 | 112 | -31.85 (-4.53%) | 27,153 |
| 25 May 2006 | INR | 722 | 722 | 703.85 | 703.85 | 117.3083 | -36.9 (-4.98%) | 11,242 |
| 24 May 2006 | INR | 780 | 817 | 740.75 | 740.75 | 123.4583 | -38.95 (-5.00%) | 21,345 |
| 23 May 2006 | INR | 725 | 779.7 | 705.45 | 779.7 | 129.95 | +37.15 (+5.00%) | 18,809 |
| 22 May 2006 | INR | 781.6 | 781.6 | 742.55 | 742.55 | 123.7583 | -39.05 (-5.00%) | 875 |
| 19 May 2006 | INR | 850.45 | 863 | 781.6 | 781.6 | 130.2667 | -41.1 (-5.00%) | 15,234 |
| 18 May 2006 | INR | 850 | 905 | 822.7 | 822.7 | 137.1167 | -43.3 (-5%) | 44,072 |
