| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | INR | 338 | 346.9 | 333.2 | 337.65 | 337.65 | +1.45 (+0.43%) | 2,390,000 |
| 4 Jul 2006 | INR | 326.9 | 339 | 324 | 336.2 | 336.2 | +13.2 (+4.09%) | 3,500,000 |
| 3 Jul 2006 | INR | 327 | 329.5 | 320.5 | 323 | 323 | -2.55 (-0.78%) | 1,050,000 |
| 30 Jun 2006 | INR | 315.3 | 330 | 315 | 325.55 | 325.55 | +10.4 (+3.30%) | 1,610,000 |
| 29 Jun 2006 | INR | 315 | 320 | 312.25 | 315.15 | 315.15 | +1.75 (+0.56%) | 2,550,000 |
| 28 Jun 2006 | INR | 308.05 | 318.9 | 308 | 313.4 | 313.4 | -0.55 (-0.18%) | 2,240,000 |
| 27 Jun 2006 | INR | 311 | 317.75 | 307.15 | 313.95 | 313.95 | +3 (+0.96%) | 2,160,000 |
| 26 Jun 2006 | INR | 327.9 | 328 | 305 | 310.95 | 310.95 | -10.65 (-3.31%) | 2,050,000 |
| 25 Jun 2006 | INR | 325.9 | 329.9 | 320.1 | 321.6 | 321.6 | -2.9 (-0.89%) | 436,840 |
| 23 Jun 2006 | INR | 335.5 | 335.5 | 319.1 | 324.5 | 324.5 | -10.8 (-3.22%) | 3,240,000 |
| 22 Jun 2006 | INR | 321.4 | 339 | 318 | 335.3 | 335.3 | +18.55 (+5.86%) | 3,080,000 |
| 21 Jun 2006 | INR | 313.4 | 321.4 | 301 | 316.75 | 316.75 | +4.7 (+1.51%) | 2,330,000 |
| 20 Jun 2006 | INR | 329.9 | 329.9 | 308 | 312.05 | 312.05 | -19.05 (-5.75%) | 3,270,000 |
| 19 Jun 2006 | INR | 327 | 333 | 324 | 331.1 | 331.1 | +2.4 (+0.73%) | 961,170 |
| 16 Jun 2006 | INR | 320.05 | 333.5 | 320.05 | 328.7 | 328.7 | +13.45 (+4.27%) | 2,570,000 |
| 15 Jun 2006 | INR | 329.9 | 348 | 310.15 | 315.25 | 315.25 | +7.95 (+2.59%) | 1,960,000 |
| 14 Jun 2006 | INR | 320 | 330 | 300 | 307.3 | 307.3 | -7.7 (-2.44%) | 1,980,000 |
| 13 Jun 2006 | INR | 333 | 335 | 311.1 | 315 | 315 | -27.95 (-8.15%) | 1,430,000 |
| 12 Jun 2006 | INR | 363.85 | 364 | 330.05 | 342.95 | 342.95 | -17.9 (-4.96%) | 1,840,000 |
| 9 Jun 2006 | INR | 361 | 369.5 | 346.05 | 360.85 | 360.85 | -2.9 (-0.80%) | 4,260,000 |
| 8 Jun 2006 | INR | 375 | 375 | 360.05 | 363.75 | 363.75 | -14.45 (-3.82%) | 1,550,000 |
| 7 Jun 2006 | INR | 393 | 394.9 | 373.05 | 378.2 | 378.2 | -13 (-3.32%) | 1,450,000 |
| 6 Jun 2006 | INR | 388 | 397.65 | 376 | 391.2 | 391.2 | +0.85 (+0.22%) | 1,370,000 |
| 5 Jun 2006 | INR | 409 | 415 | 388 | 390.35 | 390.35 | -18.65 (-4.56%) | 2,210,000 |
| 2 Jun 2006 | INR | 394 | 411.95 | 375.55 | 409 | 409 | +14.45 (+3.66%) | 1,510,000 |
| 1 Jun 2006 | INR | 412.5 | 416 | 390 | 394.55 | 394.55 | -10.4 (-2.57%) | 2,670,000 |
| 31 May 2006 | INR | 412.55 | 413.9 | 400 | 404.95 | 404.95 | -9.9 (-2.39%) | 2,090,000 |
| 30 May 2006 | INR | 430 | 434.85 | 412.55 | 414.85 | 414.85 | -14.7 (-3.42%) | 1,650,000 |
| 29 May 2006 | INR | 436 | 436.9 | 425 | 429.55 | 429.55 | +1.25 (+0.29%) | 772,650 |
| 26 May 2006 | INR | 442 | 445.5 | 420.25 | 428.3 | 428.3 | -1.8 (-0.42%) | 1,720,000 |
