| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | INR | 176.94 | 179.06 | 172.18 | 172.86 | 172.86 | -4.28 (-2.42%) | 17,831 |
| 3 Jul 2006 | INR | 181.7 | 181.7 | 175.6 | 177.14 | 177.14 | -0.62 (-0.35%) | 12,117 |
| 30 Jun 2006 | INR | 174.06 | 179.83 | 174.06 | 177.76 | 177.76 | +5.05 (+2.92%) | 35,217 |
| 29 Jun 2006 | INR | 176.94 | 178.67 | 169.25 | 172.71 | 172.71 | +3.6 (+2.13%) | 34,350 |
| 28 Jun 2006 | INR | 168.29 | 171.17 | 166.41 | 169.11 | 169.11 | -4.18 (-2.41%) | 25,354 |
| 27 Jun 2006 | INR | 182.71 | 182.81 | 169.35 | 173.29 | 173.29 | -7.36 (-4.07%) | 63,739 |
| 26 Jun 2006 | INR | 195.7 | 196.08 | 177.95 | 180.65 | 180.65 | -21.05 (-10.44%) | 63,231 |
| 25 Jun 2006 | INR | 203 | 208 | 200 | 201.7 | 201.7 | +9.27 (+4.82%) | 10,360 |
| 23 Jun 2006 | INR | 192.33 | 196.18 | 188.48 | 192.43 | 192.43 | -1.34 (-0.69%) | 52,923 |
| 22 Jun 2006 | INR | 197.09 | 205.7 | 190.41 | 193.77 | 193.77 | +0.91 (+0.47%) | 201,253 |
| 21 Jun 2006 | INR | 186.66 | 205.79 | 186.66 | 192.86 | 192.86 | +5.29 (+2.82%) | 184,998 |
| 20 Jun 2006 | INR | 192.43 | 197.19 | 185.74 | 187.57 | 187.57 | -4.9 (-2.55%) | 72,821 |
| 19 Jun 2006 | INR | 188.48 | 200.02 | 182.76 | 192.47 | 192.47 | +0.24 (+0.12%) | 36,653 |
| 16 Jun 2006 | INR | 203.87 | 208.53 | 190.55 | 192.23 | 192.23 | +2.69 (+1.42%) | 57,996 |
| 15 Jun 2006 | INR | 189.93 | 203.87 | 185.6 | 189.54 | 189.54 | +2.5 (+1.34%) | 48,241 |
| 14 Jun 2006 | INR | 218.29 | 218.29 | 187.04 | 187.04 | 187.04 | -20.77 (-9.99%) | 33,054 |
| 13 Jun 2006 | INR | 223.1 | 225.89 | 207.81 | 207.81 | 207.81 | -23.08 (-10.00%) | 11,069 |
| 12 Jun 2006 | INR | 211.66 | 236.57 | 203.39 | 230.89 | 230.89 | +15.87 (+7.38%) | 35,690 |
| 9 Jun 2006 | INR | 192.33 | 220.22 | 183.19 | 215.02 | 215.02 | +12.11 (+5.97%) | 98,084 |
| 8 Jun 2006 | INR | 216.37 | 216.37 | 202.91 | 202.91 | 202.91 | -22.45 (-9.96%) | 26,182 |
| 7 Jun 2006 | INR | 244.26 | 256.76 | 225.36 | 225.36 | 225.36 | -25.01 (-9.99%) | 41,272 |
| 6 Jun 2006 | INR | 254.84 | 258.68 | 241.85 | 250.37 | 250.37 | -9.52 (-3.66%) | 30,119 |
| 5 Jun 2006 | INR | 254.84 | 275.99 | 242.48 | 259.89 | 259.89 | +7.65 (+3.03%) | 59,023 |
| 2 Jun 2006 | INR | 258.49 | 267.34 | 229.83 | 252.24 | 252.24 | -14.23 (-5.34%) | 116,991 |
| 1 Jun 2006 | INR | 283.69 | 302.92 | 261.57 | 266.47 | 266.47 | -14.96 (-5.32%) | 29,462 |
| 31 May 2006 | INR | 289.65 | 289.65 | 278.88 | 281.43 | 281.43 | -14.9 (-5.03%) | 25,013 |
| 30 May 2006 | INR | 307.34 | 308.69 | 294.26 | 296.33 | 296.33 | -11.01 (-3.58%) | 27,865 |
| 29 May 2006 | INR | 326 | 326 | 302.92 | 307.34 | 307.34 | +4.95 (+1.64%) | 33,551 |
| 26 May 2006 | INR | 293.3 | 311.53 | 291.38 | 302.39 | 302.39 | +17.26 (+6.05%) | 51,916 |
| 25 May 2006 | INR | 300.52 | 300.52 | 279.84 | 285.13 | 285.13 | -12.5 (-4.20%) | 50,152 |
