| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2006 | INR | 779 | 792 | 775 | 779 | 778.144 | +4 (+0.52%) | 60,060 |
| 23 Jun 2006 | INR | 780 | 782 | 725 | 775 | 774.1484 | -14 (-1.77%) | 834,230 |
| 22 Jun 2006 | INR | 790 | 814 | 765.5 | 789 | 788.1331 | +4 (+0.51%) | 2,096,665 |
| 21 Jun 2006 | INR | 780 | 810 | 760.15 | 785 | 784.1374 | +13 (+1.68%) | 723,775 |
| 20 Jun 2006 | INR | 786 | 815 | 756 | 772 | 771.1517 | -18 (-2.28%) | 952,915 |
| 19 Jun 2006 | INR | 770 | 795 | 748 | 790 | 789.132 | +22 (+2.86%) | 491,330 |
| 16 Jun 2006 | INR | 764 | 790 | 732 | 768 | 767.1561 | +28 (+3.78%) | 724,025 |
| 15 Jun 2006 | INR | 720 | 760 | 720 | 740 | 739.1869 | +26.5 (+3.71%) | 1,022,320 |
| 14 Jun 2006 | INR | 750 | 824.8 | 708 | 713.5 | 712.716 | -25.4 (-3.44%) | 600,245 |
| 13 Jun 2006 | INR | 755 | 780 | 702 | 738.9 | 738.0881 | -54.55 (-6.88%) | 402,875 |
| 12 Jun 2006 | INR | 795 | 847 | 755 | 793.45 | 792.5782 | -16.55 (-2.04%) | 865,055 |
| 9 Jun 2006 | INR | 700 | 810 | 685 | 810 | 809.11 | +109.05 (+15.56%) | 446,555 |
| 8 Jun 2006 | INR | 770 | 772 | 695 | 700.95 | 700.1798 | -67.05 (-8.73%) | 422,315 |
| 7 Jun 2006 | INR | 802 | 833 | 741 | 768 | 767.1561 | -47.1 (-5.78%) | 724,425 |
| 6 Jun 2006 | INR | 811.55 | 849 | 811 | 815.1 | 814.2044 | -50 (-5.78%) | 884,415 |
| 5 Jun 2006 | INR | 900 | 920 | 853.6 | 865.1 | 864.1494 | -29.9 (-3.34%) | 454,675 |
| 2 Jun 2006 | INR | 835 | 908 | 805 | 895 | 894.0166 | +79.75 (+9.78%) | 741,440 |
| 1 Jun 2006 | INR | 900 | 910 | 815 | 815.25 | 814.3542 | -101.75 (-11.10%) | 494,915 |
| 31 May 2006 | INR | 871.55 | 917 | 857 | 917 | 915.9924 | -11 (-1.19%) | 903,555 |
| 30 May 2006 | INR | 948 | 968 | 927 | 928 | 926.9803 | -23 (-2.42%) | 336,760 |
| 29 May 2006 | INR | 945 | 961 | 940 | 951 | 949.955 | +9 (+0.96%) | 422,325 |
| 26 May 2006 | INR | 908 | 968 | 908 | 942 | 940.9649 | +32 (+3.52%) | 1,067,230 |
| 25 May 2006 | INR | 865 | 942.15 | 820 | 910 | 909.0001 | +60 (+7.06%) | 2,409,775 |
| 24 May 2006 | INR | 959.75 | 959.75 | 845 | 850 | 849.066 | -87 (-9.28%) | 1,164,970 |
| 23 May 2006 | INR | 849.9 | 965 | 790 | 937 | 935.9704 | +108.2 (+13.06%) | 1,749,585 |
| 22 May 2006 | INR | 1,000 | 1,030 | 700 | 828.8 | 827.8893 | -149.95 (-15.32%) | 1,198,920 |
| 19 May 2006 | INR | 1,075 | 1,075 | 945 | 978.75 | 977.6746 | -51.25 (-4.98%) | 1,821,575 |
| 18 May 2006 | INR | 1,121.55 | 1,171 | 1,003.05 | 1,030 | 1,028.8682 | -138.1 (-11.82%) | 732,020 |
| 17 May 2006 | INR | 1,199.8 | 1,220 | 1,163 | 1,168.1 | 1,166.8165 | -24.9 (-2.09%) | 1,256,735 |
| 16 May 2006 | INR | 1,160 | 1,199.9 | 1,090 | 1,193 | 1,191.6891 | +52 (+4.56%) | 1,472,425 |
