| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 330 | 330 | 308.45 | 308.6 | 308.6 | -16.05 (-4.94%) | 69,861 |
| 26 Jun 2006 | INR | 358.8 | 358.8 | 324.65 | 324.65 | 324.65 | -17.05 (-4.99%) | 107,578 |
| 25 Jun 2006 | INR | 337.25 | 341.7 | 337.25 | 341.7 | 341.7 | +16.3 (+5.01%) | 5,050 |
| 23 Jun 2006 | INR | 309 | 325.4 | 295 | 325.4 | 325.4 | +15.5 (+5.00%) | 93,453 |
| 22 Jun 2006 | INR | 308 | 309.9 | 308 | 309.9 | 309.9 | +14.8 (+5.02%) | 16,689 |
| 21 Jun 2006 | INR | 281.1 | 295.1 | 281.1 | 295.1 | 295.1 | +14.65 (+5.22%) | 53,444 |
| 20 Jun 2006 | INR | 289 | 294 | 278 | 280.45 | 280.45 | -10.8 (-3.71%) | 180,255 |
| 19 Jun 2006 | INR | 285.7 | 291.25 | 268 | 291.25 | 291.25 | +13.9 (+5.01%) | 103,924 |
| 16 Jun 2006 | INR | 277.35 | 277.35 | 274 | 277.35 | 277.35 | +2.35 (+0.85%) | 194,420 |
| 15 Jun 2006 | INR | 275 | 275 | 252.75 | 275 | 275 | +8.95 (+3.36%) | 209,282 |
| 14 Jun 2006 | INR | 267.1 | 290 | 266.05 | 266.05 | 266.05 | -13.55 (-4.85%) | 36,486 |
| 13 Jun 2006 | INR | 287 | 300 | 279.6 | 279.6 | 279.6 | -14.7 (-4.99%) | 66,648 |
| 12 Jun 2006 | INR | 310.05 | 315 | 283 | 294.3 | 294.3 | -11.2 (-3.67%) | 135,545 |
| 9 Jun 2006 | INR | 305.25 | 320 | 305.25 | 305.5 | 305.5 | -15.8 (-4.92%) | 203,633 |
| 8 Jun 2006 | INR | 321.35 | 321.35 | 321.3 | 321.3 | 321.3 | -16.9 (-5.00%) | 2,255 |
| 7 Jun 2006 | INR | 338.25 | 350 | 338.2 | 338.2 | 338.2 | -15.8 (-4.46%) | 86,642 |
| 6 Jun 2006 | INR | 353.1 | 358 | 353 | 354 | 354 | -17.4 (-4.68%) | 64,006 |
| 5 Jun 2006 | INR | 394 | 398 | 371.4 | 371.4 | 371.4 | -17.65 (-4.54%) | 66,592 |
| 2 Jun 2006 | INR | 402 | 403 | 387.6 | 389.05 | 389.05 | -18.95 (-4.64%) | 170,745 |
| 1 Jun 2006 | INR | 429.45 | 438 | 408 | 408 | 408 | -22 (-5.12%) | 35,587 |
| 31 May 2006 | INR | 412.55 | 434.5 | 412.2 | 430 | 430 | -5.9 (-1.35%) | 150,628 |
| 30 May 2006 | INR | 424.4 | 437.85 | 416.5 | 435.9 | 435.9 | +17.9 (+4.28%) | 189,870 |
| 29 May 2006 | INR | 423.7 | 431.2 | 408 | 418 | 418 | +3 (+0.72%) | 102,002 |
| 26 May 2006 | INR | 405 | 419.15 | 387 | 415 | 415 | +16.35 (+4.10%) | 180,740 |
| 25 May 2006 | INR | 435 | 435 | 398.65 | 398.65 | 398.65 | -20.9 (-4.98%) | 148,680 |
| 24 May 2006 | INR | 419.55 | 440 | 419.55 | 419.55 | 419.55 | -22.05 (-4.99%) | 553,293 |
| 23 May 2006 | INR | 441.6 | 441.6 | 441.6 | 441.6 | 441.6 | -23.2 (-4.99%) | 34,003 |
| 22 May 2006 | INR | 464.8 | 464.8 | 464.8 | 464.8 | 464.8 | -24.45 (-5.00%) | 22,897 |
| 19 May 2006 | INR | 510 | 510 | 489.25 | 489.25 | 489.25 | -25.75 (-5%) | 37,914 |
| 18 May 2006 | INR | 555.1 | 555.1 | 515 | 515 | 515 | -25.05 (-4.64%) | 41,644 |
