| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | INR | 709 | 714.1 | 677.9 | 679.7 | 67.97 | -27.1 (-3.83%) | 11,066,750 |
| 6 Jul 2006 | INR | 707.6 | 715.9 | 698.2 | 706.8 | 70.68 | -4.6 (-0.65%) | 11,838,509 |
| 5 Jul 2006 | INR | 721.7 | 853.9 | 705.8 | 711.4 | 71.14 | 0.0 (0.0%) | 12,695,142 |
| 4 Jul 2006 | INR | 702.9 | 718 | 702 | 711.4 | 71.14 | +11.7 (+1.67%) | 19,553,862 |
| 3 Jul 2006 | INR | 693.5 | 704.3 | 688.8 | 699.7 | 69.97 | +14.7 (+2.15%) | 15,029,220 |
| 30 Jun 2006 | INR | 679.3 | 694.3 | 679.3 | 685 | 68.5 | +15.1 (+2.25%) | 16,597,136 |
| 29 Jun 2006 | INR | 675.6 | 687.6 | 665.2 | 669.9 | 66.99 | -5.7 (-0.84%) | 20,854,576 |
| 28 Jun 2006 | INR | 679.3 | 683.2 | 669.9 | 675.6 | 67.56 | -13.3 (-1.93%) | 16,134,889 |
| 27 Jun 2006 | INR | 686.9 | 700 | 674.9 | 688.9 | 68.89 | +2.9 (+0.42%) | 14,703,175 |
| 26 Jun 2006 | INR | 711.5 | 723.7 | 683.1 | 686 | 68.6 | -21.8 (-3.08%) | 12,517,000 |
| 25 Jun 2006 | INR | 726.6 | 726.6 | 707.6 | 707.8 | 70.78 | -10.1 (-1.41%) | 2,554,381 |
| 23 Jun 2006 | INR | 727.5 | 731.2 | 708.7 | 717.9 | 71.79 | -9.6 (-1.32%) | 16,791,737 |
| 22 Jun 2006 | INR | 709.4 | 734.7 | 708 | 727.5 | 72.75 | +27.5 (+3.93%) | 19,698,289 |
| 21 Jun 2006 | INR | 684.1 | 709.4 | 684.1 | 700 | 70 | +15.7 (+2.29%) | 17,710,806 |
| 20 Jun 2006 | INR | 709.6 | 719.4 | 682.2 | 684.3 | 68.43 | -29.9 (-4.19%) | 19,662,540 |
| 19 Jun 2006 | INR | 721.8 | 721.8 | 696.6 | 714.2 | 71.42 | -16.1 (-2.20%) | 18,687,246 |
| 16 Jun 2006 | INR | 734.2 | 759.3 | 711.6 | 730.3 | 73.03 | +3.7 (+0.51%) | 18,599,436 |
| 15 Jun 2006 | INR | 725.6 | 734.2 | 708.1 | 726.6 | 72.66 | +20.4 (+2.89%) | 17,361,222 |
| 14 Jun 2006 | INR | 712.4 | 740.5 | 685.1 | 706.2 | 70.62 | -8.5 (-1.19%) | 24,960,870 |
| 13 Jun 2006 | INR | 692.5 | 717.1 | 674.6 | 714.7 | 71.47 | +10.5 (+1.49%) | 23,516,375 |
| 12 Jun 2006 | INR | 731.7 | 741.6 | 698.2 | 704.2 | 70.42 | -19.3 (-2.67%) | 15,879,377 |
| 9 Jun 2006 | INR | 726.6 | 749.2 | 702.9 | 723.5 | 72.35 | +2.7 (+0.37%) | 25,341,805 |
| 8 Jun 2006 | INR | 755.8 | 762.4 | 719.2 | 720.8 | 72.08 | -46.3 (-6.04%) | 15,084,757 |
| 7 Jun 2006 | INR | 774.9 | 791.6 | 742.6 | 767.1 | 76.71 | -13.3 (-1.70%) | 16,230,975 |
| 6 Jun 2006 | INR | 759.5 | 817.6 | 747.6 | 780.4 | 78.04 | +12.4 (+1.61%) | 24,079,712 |
| 5 Jun 2006 | INR | 792.6 | 797.1 | 759.5 | 768 | 76.8 | -19.8 (-2.51%) | 9,821,572 |
| 2 Jun 2006 | INR | 768 | 802.7 | 761.6 | 787.8 | 78.78 | +16.9 (+2.19%) | 12,934,405 |
| 1 Jun 2006 | INR | 792.6 | 798.4 | 768.1 | 770.9 | 77.09 | -8.4 (-1.08%) | 15,314,344 |
| 31 May 2006 | INR | 792.6 | 806.7 | 765.2 | 779.3 | 77.93 | -34 (-4.18%) | 17,670,373 |
| 30 May 2006 | INR | 833.9 | 833.9 | 809.1 | 813.3 | 81.33 | -21.7 (-2.60%) | 11,994,489 |
