| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | INR | 20 | 20 | 18 | 18.4 | 18.4 | +0.15 (+0.82%) | 4,302 |
| 27 Jun 2006 | INR | 21 | 21 | 17.55 | 18.25 | 18.25 | -0.25 (-1.35%) | 4,561 |
| 26 Jun 2006 | INR | 19.6 | 21.3 | 18.5 | 18.5 | 18.5 | -1.5 (-7.50%) | 7,447 |
| 23 Jun 2006 | INR | 20.75 | 20.75 | 19.25 | 20 | 20 | -0.5 (-2.44%) | 7,559 |
| 22 Jun 2006 | INR | 20.1 | 21.6 | 19 | 20.5 | 20.5 | +1.1 (+5.67%) | 17,305 |
| 21 Jun 2006 | INR | 20 | 20 | 18.8 | 19.4 | 19.4 | +1 (+5.43%) | 9,047 |
| 20 Jun 2006 | INR | 17.55 | 19 | 17 | 18.4 | 18.4 | +0.1 (+0.55%) | 7,618 |
| 19 Jun 2006 | INR | 19.25 | 19.25 | 17.7 | 18.3 | 18.3 | +2.2 (+13.66%) | 5,499 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 17 | 17.7 | 15.9 | 16.1 | 16.1 | -1.5 (-8.52%) | 8,002 |
| 13 Jun 2006 | INR | 17.6 | 18.2 | 17 | 17.6 | 17.6 | -0.65 (-3.56%) | 5,018 |
| 12 Jun 2006 | INR | 17.65 | 18.75 | 17.65 | 18.25 | 18.25 | -0.15 (-0.82%) | 2,377 |
| 9 Jun 2006 | INR | 17.45 | 19.95 | 17 | 18.4 | 18.4 | +0.7 (+3.95%) | 12,290 |
| 8 Jun 2006 | INR | 19.65 | 21 | 17 | 17.7 | 17.7 | -3.55 (-16.71%) | 12,450 |
| 7 Jun 2006 | INR | 23.45 | 23.45 | 20.1 | 21.25 | 21.25 | -1.45 (-6.39%) | 7,354 |
| 6 Jun 2006 | INR | 23 | 23.05 | 22 | 22.7 | 22.7 | -0.8 (-3.40%) | 3,712 |
| 5 Jun 2006 | INR | 22.8 | 24 | 22.8 | 23.5 | 23.5 | -0.65 (-2.69%) | 2,517 |
| 2 Jun 2006 | INR | 22.8 | 25 | 22.5 | 24.15 | 24.15 | -0.2 (-0.82%) | 12,601 |
| 1 Jun 2006 | INR | 25.15 | 25.4 | 24.35 | 24.35 | 24.35 | +0.25 (+1.04%) | 3,139 |
| 31 May 2006 | INR | 26.5 | 26.5 | 24 | 24.1 | 24.1 | -2.85 (-10.58%) | 11,757 |
| 30 May 2006 | INR | 25.35 | 27.8 | 25.35 | 26.95 | 26.95 | +1.6 (+6.31%) | 24,826 |
| 29 May 2006 | INR | 26.5 | 26.95 | 24.5 | 25.35 | 25.35 | -1.65 (-6.11%) | 9,017 |
| 26 May 2006 | INR | 26.05 | 27 | 25.7 | 27 | 27 | +0.75 (+2.86%) | 3,515 |
| 25 May 2006 | INR | 28.25 | 28.4 | 25.6 | 26.25 | 26.25 | -0.75 (-2.78%) | 5,206 |
| 24 May 2006 | INR | 27.2 | 29.7 | 26 | 27 | 27 | +0.7 (+2.66%) | 35,445 |
| 23 May 2006 | INR | 21.15 | 26.3 | 21 | 26.3 | 26.3 | +4.35 (+19.82%) | 63,337 |
| 22 May 2006 | INR | 23.55 | 24 | 21 | 21.95 | 21.95 | -1.6 (-6.79%) | 6,145 |
| 19 May 2006 | INR | 28.9 | 28.9 | 23.55 | 23.55 | 23.55 | -1.05 (-4.27%) | 7,733 |
| 18 May 2006 | INR | 26.6 | 27.4 | 24.6 | 24.6 | 24.6 | -2.8 (-10.22%) | 17,508 |
