| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | INR | 36.5 | 36.8 | 36.02 | 36.02 | 36.02 | +0.22 (+0.61%) | 25,680 |
| 6 Jul 2006 | INR | 36.2 | 36.65 | 35.8 | 35.8 | 35.8 | -0.7 (-1.92%) | 28,360 |
| 5 Jul 2006 | INR | 36.87 | 36.87 | 35.87 | 36.5 | 36.5 | +0.04 (+0.11%) | 17,780 |
| 4 Jul 2006 | INR | 36.795 | 37 | 35.805 | 36.46 | 36.46 | -0.24 (-0.65%) | 19,010 |
| 3 Jul 2006 | INR | 36.01 | 36.7 | 36 | 36.7 | 36.7 | +0.375 (+1.03%) | 64,250 |
| 30 Jun 2006 | INR | 36 | 36.625 | 36 | 36.325 | 36.325 | +0.3 (+0.83%) | 105,780 |
| 29 Jun 2006 | INR | 36.6 | 36.6 | 36 | 36.025 | 36.025 | +0.03 (+0.08%) | 30,950 |
| 28 Jun 2006 | INR | 35 | 36.095 | 34.725 | 35.995 | 35.995 | +0.505 (+1.42%) | 40,700 |
| 27 Jun 2006 | INR | 34.8 | 35.49 | 34.61 | 35.49 | 35.49 | +0.665 (+1.91%) | 54,270 |
| 26 Jun 2006 | INR | 35.11 | 36 | 34.825 | 34.825 | 34.825 | -0.805 (-2.26%) | 43,790 |
| 23 Jun 2006 | INR | 35 | 35.995 | 35 | 35.63 | 35.63 | -0.37 (-1.03%) | 10,470 |
| 22 Jun 2006 | INR | 36.7 | 36.7 | 35.21 | 36 | 36 | +0.5 (+1.41%) | 114,750 |
| 21 Jun 2006 | INR | 34.5 | 35.5 | 34.355 | 35.5 | 35.5 | +1.7 (+5.03%) | 446,150 |
| 20 Jun 2006 | INR | 32.9 | 34.5 | 32.9 | 33.8 | 33.8 | -0.2 (-0.59%) | 12,020 |
| 19 Jun 2006 | INR | 33.2 | 34.1 | 32.98 | 34 | 34 | +3.4 (+11.11%) | 21,730 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 30.6 | 30.6 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 29 | 31.895 | 29 | 30.6 | 30.6 | +0.435 (+1.44%) | 21,710 |
| 13 Jun 2006 | INR | 31.215 | 31.215 | 30 | 30.165 | 30.165 | -2.315 (-7.13%) | 28,210 |
| 12 Jun 2006 | INR | 32.5 | 33.5 | 32.025 | 32.48 | 32.48 | -0.07 (-0.22%) | 32,030 |
| 9 Jun 2006 | INR | 32 | 32.9 | 31.2 | 32.55 | 32.55 | +2.06 (+6.76%) | 38,330 |
| 8 Jun 2006 | INR | 32.45 | 33.2 | 30.2 | 30.49 | 30.49 | -3.535 (-10.39%) | 155,980 |
| 7 Jun 2006 | INR | 34.5 | 36 | 33.605 | 34.025 | 34.025 | -1.475 (-4.15%) | 119,590 |
| 6 Jun 2006 | INR | 34.6 | 36.4 | 34.6 | 35.5 | 35.5 | -0.7 (-1.93%) | 112,810 |
| 5 Jun 2006 | INR | 35.7 | 36.695 | 35.4 | 36.2 | 36.2 | +0.67 (+1.89%) | 22,570 |
| 2 Jun 2006 | INR | 34.51 | 36.4 | 34.51 | 35.53 | 35.53 | -0.565 (-1.57%) | 75,870 |
| 1 Jun 2006 | INR | 36.3 | 37.29 | 35.5 | 36.095 | 36.095 | -0.16 (-0.44%) | 48,650 |
| 31 May 2006 | INR | 35.6 | 36.7 | 35.4 | 36.255 | 36.255 | -1.465 (-3.88%) | 84,740 |
| 30 May 2006 | INR | 37.4 | 38.48 | 37.3 | 37.72 | 37.72 | +0.26 (+0.69%) | 33,300 |
| 29 May 2006 | INR | 37.365 | 37.85 | 36.85 | 37.46 | 37.46 | +0.71 (+1.93%) | 35,450 |
