| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 180 | 189.9 | 176.6 | 181.5 | 181.5 | -6.35 (-3.38%) | 3,722 |
| 26 Jun 2006 | INR | 193.05 | 196.9 | 182.8 | 187.85 | 187.85 | -10.05 (-5.08%) | 6,525 |
| 25 Jun 2006 | INR | 198.95 | 198.95 | 192 | 197.9 | 197.9 | +4.9 (+2.54%) | 1,569 |
| 23 Jun 2006 | INR | 194 | 198 | 190 | 193 | 193 | -1.75 (-0.90%) | 17,777 |
| 22 Jun 2006 | INR | 196.05 | 198.9 | 193.05 | 194.75 | 194.75 | +4.75 (+2.50%) | 21,622 |
| 21 Jun 2006 | INR | 195 | 196 | 189 | 190 | 190 | 0.0 (0.0%) | 40,059 |
| 20 Jun 2006 | INR | 190 | 200 | 186.35 | 190 | 190 | -6 (-3.06%) | 7,925 |
| 19 Jun 2006 | INR | 205 | 205 | 193.35 | 196 | 196 | -5.45 (-2.71%) | 9,410 |
| 16 Jun 2006 | INR | 191.85 | 210 | 187.2 | 201.45 | 201.45 | +19.45 (+10.69%) | 52,487 |
| 15 Jun 2006 | INR | 185 | 185 | 177.05 | 182 | 182 | -1.85 (-1.01%) | 9,744 |
| 14 Jun 2006 | INR | 189.95 | 189.95 | 166 | 183.85 | 183.85 | +3.85 (+2.14%) | 42,154 |
| 13 Jun 2006 | INR | 189.85 | 189.85 | 175 | 180 | 180 | -9.65 (-5.09%) | 7,314 |
| 12 Jun 2006 | INR | 183.5 | 192 | 172.6 | 189.65 | 189.65 | +5.15 (+2.79%) | 11,956 |
| 9 Jun 2006 | INR | 169.5 | 188.8 | 137.15 | 184.5 | 184.5 | +17.5 (+10.48%) | 23,540 |
| 8 Jun 2006 | INR | 181.25 | 195 | 160.95 | 167 | 167 | -39 (-18.93%) | 42,701 |
| 7 Jun 2006 | INR | 200 | 206 | 184 | 206 | 206 | +5.85 (+2.92%) | 44,004 |
| 6 Jun 2006 | INR | 202.5 | 212.5 | 200.1 | 200.15 | 200.15 | -12.9 (-6.05%) | 58,279 |
| 5 Jun 2006 | INR | 217 | 219 | 211.1 | 213.05 | 213.05 | -1.95 (-0.91%) | 103,912 |
| 2 Jun 2006 | INR | 203 | 217 | 203 | 215 | 215 | +2 (+0.94%) | 27,477 |
| 1 Jun 2006 | INR | 218 | 240 | 210 | 213 | 213 | +1.9 (+0.90%) | 30,748 |
| 31 May 2006 | INR | 224.5 | 230 | 210 | 211.1 | 211.1 | -17.15 (-7.51%) | 31,450 |
| 30 May 2006 | INR | 226 | 239 | 226 | 228.25 | 228.25 | -8.85 (-3.73%) | 15,561 |
| 29 May 2006 | INR | 236.05 | 243.45 | 236 | 237.1 | 237.1 | +0.1 (+0.04%) | 268,913 |
| 26 May 2006 | INR | 230.05 | 240.1 | 230.05 | 237 | 237 | +6 (+2.60%) | 267,924 |
| 25 May 2006 | INR | 212 | 231.95 | 212 | 231 | 231 | -2 (-0.86%) | 13,299 |
| 24 May 2006 | INR | 247.9 | 247.9 | 228.1 | 233 | 233 | -1.4 (-0.60%) | 153,200 |
| 23 May 2006 | INR | 210.05 | 234.4 | 210.05 | 234.4 | 234.4 | +2.4 (+1.03%) | 28,829 |
| 22 May 2006 | INR | 237 | 237.9 | 201.3 | 232 | 232 | -3.05 (-1.30%) | 129,779 |
| 19 May 2006 | INR | 251 | 257.5 | 235 | 235.05 | 235.05 | -14.95 (-5.98%) | 338,349 |
| 18 May 2006 | INR | 241 | 278.25 | 240 | 250 | 250 | 0.0 (0.0%) | 253,804 |
