| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | INR | 37.7 | 38.2 | 37.1 | 37.8 | 36.6783 | +1.3 (+3.56%) | 17,224 |
| 29 Jun 2006 | INR | 35.1 | 37.85 | 35.1 | 36.5 | 35.4169 | +0.05 (+0.14%) | 29,254 |
| 28 Jun 2006 | INR | 36.35 | 39.9 | 36.35 | 36.45 | 35.3684 | -1.8 (-4.71%) | 35,965 |
| 27 Jun 2006 | INR | 37.55 | 40 | 37.55 | 38.25 | 37.115 | -1.25 (-3.16%) | 32,058 |
| 26 Jun 2006 | INR | 42.25 | 42.25 | 39.5 | 39.5 | 38.3279 | -1.5 (-3.66%) | 36,510 |
| 23 Jun 2006 | INR | 42.35 | 43.85 | 40.25 | 41 | 39.7834 | -1.35 (-3.19%) | 58,214 |
| 22 Jun 2006 | INR | 42.35 | 42.35 | 41.6 | 42.35 | 41.0933 | +2 (+4.96%) | 65,583 |
| 21 Jun 2006 | INR | 40 | 40.35 | 39.45 | 40.35 | 39.1527 | +1.9 (+4.94%) | 23,635 |
| 20 Jun 2006 | INR | 38.45 | 38.45 | 35.6 | 38.45 | 37.3091 | +1.8 (+4.91%) | 27,240 |
| 19 Jun 2006 | INR | 36.65 | 36.65 | 35.65 | 36.65 | 35.5625 | +4.9 (+15.43%) | 26,870 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 31.75 | 30.8079 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 31.75 | 30.8079 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 31.75 | 33 | 31.75 | 31.75 | 30.8079 | -1.65 (-4.94%) | 33,601 |
| 13 Jun 2006 | INR | 33.4 | 33.95 | 33.4 | 33.4 | 32.4089 | -1.75 (-4.98%) | 3,725 |
| 12 Jun 2006 | INR | 36.5 | 36.7 | 35.15 | 35.15 | 34.107 | -1.8 (-4.87%) | 35,486 |
| 9 Jun 2006 | INR | 36.95 | 37.7 | 36.95 | 36.95 | 35.8536 | -1.9 (-4.89%) | 168,229 |
| 8 Jun 2006 | INR | 38.85 | 38.85 | 38.85 | 38.85 | 37.6972 | -2 (-4.90%) | 4,328 |
| 7 Jun 2006 | INR | 42.2 | 42.2 | 40.85 | 40.85 | 39.6378 | -2.1 (-4.89%) | 96,726 |
| 6 Jun 2006 | INR | 44.5 | 44.5 | 42.95 | 42.95 | 41.6755 | -2.25 (-4.98%) | 297,111 |
| 5 Jun 2006 | INR | 48.25 | 49 | 43.7 | 45.2 | 43.8588 | -2.5 (-5.24%) | 722,015 |
| 2 Jun 2006 | INR | 50 | 52 | 47.55 | 47.7 | 46.2846 | -5.05 (-9.57%) | 414,572 |
| 1 Jun 2006 | INR | 60 | 61.7 | 52.75 | 52.75 | 51.1847 | -5.85 (-9.98%) | 1,025,672 |
| 31 May 2006 | INR | 63.9 | 65.7 | 58.05 | 58.6 | 56.8611 | -5.85 (-9.08%) | 1,590,291 |
| 30 May 2006 | INR | 60.1 | 65 | 58.1 | 64.45 | 62.5375 | +5.25 (+8.87%) | 2,921,499 |
| 29 May 2006 | INR | 51.5 | 60.7 | 51.25 | 59.2 | 57.4433 | +8.6 (+17.00%) | 2,720,104 |
| 26 May 2006 | INR | 44.9 | 51.95 | 44.2 | 50.6 | 49.0985 | +7.2 (+16.59%) | 1,445,098 |
| 25 May 2006 | INR | 42 | 45.5 | 42 | 43.4 | 42.1122 | -0.05 (-0.12%) | 308,196 |
| 24 May 2006 | INR | 42.4 | 47 | 41 | 43.45 | 42.1607 | +1.95 (+4.70%) | 596,289 |
| 23 May 2006 | INR | 37.8 | 42 | 37 | 41.5 | 40.2685 | +4.4 (+11.86%) | 263,460 |
| 22 May 2006 | INR | 44 | 45 | 33.1 | 37.1 | 35.9991 | -4.25 (-10.28%) | 376,796 |
