| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2006 | INR | 4,400 | 4,467.2 | 4,240 | 4,300.8 | 2,150.4 | -12 (-0.28%) | 37,003 |
| 21 Jun 2006 | INR | 4,278.4 | 4,520 | 4,112 | 4,312.8 | 2,156.4 | +8.8 (+0.20%) | 74,979 |
| 20 Jun 2006 | INR | 3,840 | 4,360 | 3,840 | 4,304 | 2,152 | +158.8 (+3.83%) | 32,161 |
| 19 Jun 2006 | INR | 3,976 | 4,216 | 3,720 | 4,145.2 | 2,072.6 | +1,251.2 (+43.23%) | 40,284 |
| 16 Jun 2006 | INR | 2,894 | 2,894 | 2,894 | 2,894 | 1,447 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 2,894 | 2,894 | 2,894 | 2,894 | 1,447 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 3,352 | 3,491.2 | 2,841.2 | 2,894 | 1,447 | -332.4 (-10.30%) | 18,706 |
| 13 Jun 2006 | INR | 3,600 | 3,600 | 3,080 | 3,226.4 | 1,613.2 | -380.8 (-10.56%) | 14,955 |
| 12 Jun 2006 | INR | 3,852 | 3,880 | 3,560 | 3,607.2 | 1,803.6 | -242 (-6.29%) | 18,059 |
| 9 Jun 2006 | INR | 3,640 | 4,040 | 3,552 | 3,849.2 | 1,924.6 | +225.6 (+6.23%) | 41,203 |
| 8 Jun 2006 | INR | 3,832.8 | 3,832.8 | 3,200 | 3,623.6 | 1,811.8 | -50 (-1.36%) | 42,856 |
| 7 Jun 2006 | INR | 4,360 | 4,542.4 | 3,576 | 3,673.6 | 1,836.8 | -794 (-17.77%) | 27,576 |
| 6 Jun 2006 | INR | 4,630 | 4,960 | 4,400 | 4,467.6 | 2,233.8 | -497.6 (-10.02%) | 17,309 |
| 5 Jun 2006 | INR | 5,199.2 | 5,199.2 | 4,852 | 4,965.2 | 2,482.6 | +128 (+2.65%) | 27,682 |
| 2 Jun 2006 | INR | 5,440 | 5,680 | 4,640 | 4,837.2 | 2,418.6 | -71.2 (-1.45%) | 15,362 |
| 1 Jun 2006 | INR | 5,376 | 5,560 | 4,840.8 | 4,908.4 | 2,454.2 | -717.2 (-12.75%) | 13,044 |
| 31 May 2006 | INR | 5,625.6 | 5,625.6 | 5,625.6 | 5,625.6 | 2,812.8 | 0.0 (0.0%) | 0 |
| 30 May 2006 | INR | 5,648 | 5,867.2 | 5,600.4 | 5,625.6 | 2,812.8 | -14 (-0.25%) | 20,974 |
| 29 May 2006 | INR | 5,568 | 5,839.6 | 5,560 | 5,639.6 | 2,819.8 | +121.6 (+2.20%) | 23,558 |
| 26 May 2006 | INR | 5,080 | 5,568 | 5,080 | 5,518 | 2,759 | +462.8 (+9.15%) | 33,162 |
| 25 May 2006 | INR | 4,824 | 5,112 | 4,760 | 5,055.2 | 2,527.6 | +235.2 (+4.88%) | 12,444 |
| 24 May 2006 | INR | 5,400 | 5,568 | 4,578.4 | 4,820 | 2,410 | -310 (-6.04%) | 52,331 |
| 23 May 2006 | INR | 5,360 | 5,440 | 4,840 | 5,130 | 2,565 | -86.8 (-1.66%) | 24,698 |
| 22 May 2006 | INR | 5,728 | 5,871.2 | 4,008 | 5,216.8 | 2,608.4 | -483.2 (-8.48%) | 48,237 |
| 19 May 2006 | INR | 6,300.4 | 6,300.4 | 5,560 | 5,700 | 2,850 | -300.4 (-5.01%) | 62,651 |
| 18 May 2006 | INR | 6,400 | 6,400 | 5,994 | 6,000.4 | 3,000.2 | -448.4 (-6.95%) | 64,932 |
| 17 May 2006 | INR | 6,480 | 6,840 | 6,292 | 6,448.8 | 3,224.4 | +184.4 (+2.94%) | 106,764 |
| 16 May 2006 | INR | 6,120.8 | 6,428.8 | 5,936 | 6,264.4 | 3,132.2 | +145.2 (+2.37%) | 49,381 |
| 15 May 2006 | INR | 6,328 | 6,930.4 | 6,000 | 6,119.2 | 3,059.6 | -193.2 (-3.06%) | 128,043 |
| 12 May 2006 | INR | 5,750.8 | 6,560 | 5,520 | 6,312.4 | 3,156.2 | +586 (+10.23%) | 166,101 |
