| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2006 | INR | 150 | 152.75 | 130 | 140.35 | 140.35 | -14.7 (-9.48%) | 46,736 |
| 7 Jun 2006 | INR | 163.2 | 165 | 155 | 155.05 | 155.05 | -4.95 (-3.09%) | 28,132 |
| 6 Jun 2006 | INR | 160 | 166.8 | 157 | 160 | 160 | -1.6 (-0.99%) | 30,730 |
| 5 Jun 2006 | INR | 165.1 | 168.75 | 161 | 161.6 | 161.6 | -6.15 (-3.67%) | 22,528 |
| 2 Jun 2006 | INR | 175 | 175 | 162.5 | 167.75 | 167.75 | -6.15 (-3.54%) | 17,392 |
| 1 Jun 2006 | INR | 196.95 | 196.95 | 170.05 | 173.9 | 173.9 | +0.65 (+0.38%) | 23,818 |
| 31 May 2006 | INR | 169.1 | 178 | 166.05 | 173.25 | 173.25 | -5.65 (-3.16%) | 34,262 |
| 30 May 2006 | INR | 180 | 180 | 177.5 | 178.9 | 178.9 | -0.1 (-0.06%) | 19,508 |
| 29 May 2006 | INR | 183 | 185 | 179 | 179 | 179 | +0.7 (+0.39%) | 51,388 |
| 26 May 2006 | INR | 180 | 190 | 177.1 | 178.3 | 178.3 | -3.6 (-1.98%) | 66,894 |
| 25 May 2006 | INR | 184.95 | 186 | 170.5 | 181.9 | 181.9 | -0.1 (-0.05%) | 21,184 |
| 24 May 2006 | INR | 192.4 | 192.4 | 182 | 182 | 182 | -4.95 (-2.65%) | 30,558 |
| 23 May 2006 | INR | 199 | 199.4 | 177 | 186.95 | 186.95 | -10.6 (-5.37%) | 70,042 |
| 22 May 2006 | INR | 208 | 209.95 | 190 | 197.55 | 197.55 | -9.45 (-4.57%) | 377,024 |
| 19 May 2006 | INR | 208 | 215 | 203 | 207 | 207 | 0.0 (0.0%) | 238,954 |
| 18 May 2006 | INR | 201 | 210 | 201 | 207 | 207 | -2.95 (-1.41%) | 126,210 |
| 17 May 2006 | INR | 213.5 | 214.5 | 208.2 | 209.95 | 209.95 | +0.25 (+0.12%) | 22,846 |
| 16 May 2006 | INR | 205 | 212 | 200 | 209.7 | 209.7 | +3 (+1.45%) | 75,644 |
| 15 May 2006 | INR | 215 | 215.5 | 205 | 206.7 | 206.7 | -0.7 (-0.34%) | 80,430 |
| 12 May 2006 | INR | 207 | 210.25 | 207 | 207.4 | 207.4 | +0.1 (+0.05%) | 42,610 |
| 11 May 2006 | INR | 210 | 213 | 207 | 207.3 | 207.3 | -2.35 (-1.12%) | 30,194 |
| 10 May 2006 | INR | 214 | 214 | 208.1 | 209.65 | 209.65 | -0.15 (-0.07%) | 39,912 |
| 9 May 2006 | INR | 214 | 225 | 208.1 | 209.8 | 209.8 | -0.35 (-0.17%) | 239,420 |
| 8 May 2006 | INR | 219.4 | 219.8 | 208 | 210.15 | 210.15 | -4.1 (-1.91%) | 102,714 |
| 5 May 2006 | INR | 230 | 230.7 | 212 | 214.25 | 214.25 | -13.05 (-5.74%) | 179,094 |
| 4 May 2006 | INR | 214 | 252 | 210 | 227.3 | 227.3 | +17.3 (+8.24%) | 516,092 |
| 3 May 2006 | INR | 215 | 215 | 210 | 210 | 210 | -3 (-1.41%) | 9,412 |
| 2 May 2006 | INR | 211.9 | 213.75 | 208 | 213 | 213 | +4.45 (+2.13%) | 28,072 |
| 1 May 2006 | INR | 0 | 0 | 0 | 208.55 | 208.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 212 | 212.9 | 200 | 208.55 | 208.55 | -7.7 (-3.56%) | 36,128 |
