| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | INR | 37 | 37 | 33.75 | 34.4 | 34.4 | -1.1 (-3.10%) | 112,584 |
| 27 Jun 2006 | INR | 35.95 | 38 | 35.1 | 35.5 | 35.5 | -1.3 (-3.53%) | 77,926 |
| 26 Jun 2006 | INR | 39.7 | 39.95 | 36.45 | 36.8 | 36.8 | 0.0 (0.0%) | 85,288 |
| 23 Jun 2006 | INR | 35.95 | 36.8 | 35.35 | 36.8 | 36.8 | +1.75 (+4.99%) | 69,490 |
| 22 Jun 2006 | INR | 34.5 | 35.05 | 31.9 | 35.05 | 35.05 | +1.65 (+4.94%) | 111,482 |
| 21 Jun 2006 | INR | 34.25 | 34.25 | 32.5 | 33.4 | 33.4 | +0.6 (+1.83%) | 61,146 |
| 20 Jun 2006 | INR | 32.9 | 33 | 31.4 | 32.8 | 32.8 | +0.3 (+0.92%) | 96,968 |
| 19 Jun 2006 | INR | 34 | 34 | 31.15 | 32.5 | 32.5 | -0.55 (-1.66%) | 63,746 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 33.05 | 33.05 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 36.25 | 36.3 | 33.05 | 33.05 | 33.05 | -1.7 (-4.89%) | 30,867 |
| 13 Jun 2006 | INR | 39.9 | 39.9 | 34.65 | 34.75 | 34.75 | -3.7 (-9.62%) | 184,350 |
| 12 Jun 2006 | INR | 37.8 | 39.75 | 32.55 | 38.45 | 38.45 | +2.3 (+6.36%) | 256,476 |
| 9 Jun 2006 | INR | 39.95 | 39.95 | 36.15 | 36.15 | 36.15 | -1.9 (-4.99%) | 169,298 |
| 8 Jun 2006 | INR | 42 | 42 | 38.05 | 38.05 | 38.05 | -1.95 (-4.88%) | 30,440 |
| 7 Jun 2006 | INR | 41 | 41 | 40 | 40 | 40 | -2.1 (-4.99%) | 127,555 |
| 6 Jun 2006 | INR | 43.9 | 44 | 42.1 | 42.1 | 42.1 | -2.2 (-4.97%) | 72,430 |
| 5 Jun 2006 | INR | 46.65 | 46.65 | 42.25 | 44.3 | 44.3 | -0.2 (-0.45%) | 234,790 |
| 2 Jun 2006 | INR | 42.65 | 45.35 | 42.5 | 44.5 | 44.5 | -0.2 (-0.45%) | 65,001 |
| 1 Jun 2006 | INR | 45.2 | 45.9 | 43.25 | 44.7 | 44.7 | +0.3 (+0.68%) | 152,146 |
| 31 May 2006 | INR | 45 | 45.9 | 43.5 | 44.4 | 44.4 | -1.35 (-2.95%) | 48,722 |
| 30 May 2006 | INR | 46.2 | 46.85 | 45.2 | 45.75 | 45.75 | +0.75 (+1.67%) | 31,756 |
| 29 May 2006 | INR | 48.4 | 48.4 | 44.95 | 45 | 45 | -1.3 (-2.81%) | 58,042 |
| 26 May 2006 | INR | 48.45 | 48.45 | 45 | 46.3 | 46.3 | +0.1 (+0.22%) | 161,280 |
| 25 May 2006 | INR | 49.9 | 49.9 | 45.85 | 46.2 | 46.2 | -2.05 (-4.25%) | 71,468 |
| 24 May 2006 | INR | 50.9 | 51.9 | 47.7 | 48.25 | 48.25 | -1.95 (-3.88%) | 108,555 |
| 23 May 2006 | INR | 52.5 | 52.5 | 49.7 | 50.2 | 50.2 | -2.1 (-4.02%) | 426,111 |
| 22 May 2006 | INR | 55 | 57.3 | 52.3 | 52.3 | 52.3 | -2.7 (-4.91%) | 238,886 |
| 19 May 2006 | INR | 57.85 | 57.85 | 53 | 55 | 55 | -0.2 (-0.36%) | 316,863 |
| 18 May 2006 | INR | 55.95 | 55.95 | 55 | 55.2 | 55.2 | -2.25 (-3.92%) | 337,055 |
