| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 17.25 | 17.25 | 16.4 | 16.55 | 16.55 | -0.3 (-1.78%) | 24,555 |
| 28 Jun 2006 | INR | 16.9 | 17 | 16.5 | 16.85 | 16.85 | -0.25 (-1.46%) | 14,696 |
| 27 Jun 2006 | INR | 17.5 | 17.6 | 16.6 | 17.1 | 17.1 | +0.2 (+1.18%) | 53,571 |
| 26 Jun 2006 | INR | 17.55 | 17.9 | 16.75 | 16.9 | 16.9 | -0.65 (-3.70%) | 36,483 |
| 23 Jun 2006 | INR | 17.25 | 17.9 | 17.2 | 17.55 | 17.55 | -0.15 (-0.85%) | 23,588 |
| 22 Jun 2006 | INR | 17.85 | 18.15 | 17.65 | 17.7 | 17.7 | -0.05 (-0.28%) | 56,701 |
| 21 Jun 2006 | INR | 17.5 | 17.85 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 31,934 |
| 20 Jun 2006 | INR | 17.15 | 17.8 | 16.65 | 17.5 | 17.5 | +0.35 (+2.04%) | 55,447 |
| 19 Jun 2006 | INR | 16.8 | 17.3 | 16.15 | 17.15 | 17.15 | +2.55 (+17.47%) | 63,744 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 15.25 | 15.3 | 14.3 | 14.6 | 14.6 | 0.0 (0.0%) | 69,964 |
| 13 Jun 2006 | INR | 15.75 | 15.75 | 14.4 | 14.6 | 14.6 | -1.45 (-9.03%) | 125,500 |
| 12 Jun 2006 | INR | 16.1 | 16.35 | 15.6 | 16.05 | 16.05 | +0.15 (+0.94%) | 79,597 |
| 9 Jun 2006 | INR | 15.45 | 16.5 | 15.35 | 15.9 | 15.9 | +0.45 (+2.91%) | 140,178 |
| 8 Jun 2006 | INR | 15.75 | 16.3 | 15.1 | 15.45 | 15.45 | -1 (-6.08%) | 143,390 |
| 7 Jun 2006 | INR | 17 | 17.5 | 16.25 | 16.45 | 16.45 | -0.65 (-3.80%) | 72,904 |
| 6 Jun 2006 | INR | 17.5 | 17.5 | 17 | 17.1 | 17.1 | -0.85 (-4.74%) | 90,505 |
| 5 Jun 2006 | INR | 18.2 | 18.7 | 17.6 | 17.95 | 17.95 | -0.1 (-0.55%) | 85,198 |
| 2 Jun 2006 | INR | 19 | 19 | 17.9 | 18.05 | 18.05 | -0.85 (-4.50%) | 131,520 |
| 1 Jun 2006 | INR | 19.9 | 19.9 | 18.8 | 18.9 | 18.9 | -0.25 (-1.31%) | 84,721 |
| 31 May 2006 | INR | 20.3 | 20.3 | 18.9 | 19.15 | 19.15 | -0.95 (-4.73%) | 162,601 |
| 30 May 2006 | INR | 20.55 | 21.15 | 19.9 | 20.1 | 20.1 | -0.2 (-0.99%) | 309,125 |
| 29 May 2006 | INR | 20.5 | 20.8 | 20.15 | 20.3 | 20.3 | +0.75 (+3.84%) | 116,816 |
| 26 May 2006 | INR | 19.5 | 20 | 19.15 | 19.55 | 19.55 | +0.45 (+2.36%) | 84,425 |
| 25 May 2006 | INR | 19 | 19.65 | 18.9 | 19.1 | 19.1 | -0.05 (-0.26%) | 53,180 |
| 24 May 2006 | INR | 20.3 | 20.4 | 19 | 19.15 | 19.15 | -0.55 (-2.79%) | 131,447 |
| 23 May 2006 | INR | 18.95 | 20 | 18.5 | 19.7 | 19.7 | +0.85 (+4.51%) | 139,565 |
| 22 May 2006 | INR | 19.3 | 20.2 | 17.5 | 18.85 | 18.85 | -0.45 (-2.33%) | 179,154 |
| 19 May 2006 | INR | 21.4 | 21.4 | 19.1 | 19.3 | 19.3 | -1.15 (-5.62%) | 216,841 |
