| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 23.35 | 23.35 | 22.35 | 22.35 | 22.35 | -0.95 (-4.08%) | 4,250 |
| 26 Jun 2006 | INR | 23.5 | 25.3 | 23.25 | 23.3 | 23.3 | -1.8 (-7.17%) | 10,260 |
| 23 Jun 2006 | INR | 24.8 | 25.1 | 23.6 | 25.1 | 25.1 | +1.15 (+4.80%) | 2,990 |
| 22 Jun 2006 | INR | 23.15 | 23.95 | 23.15 | 23.95 | 23.95 | +0.95 (+4.13%) | 2,250 |
| 21 Jun 2006 | INR | 23.5 | 24.2 | 22.1 | 23 | 23 | 0.0 (0.0%) | 5,814 |
| 20 Jun 2006 | INR | 21.45 | 23.4 | 21.45 | 23 | 23 | +0.5 (+2.22%) | 2,775 |
| 19 Jun 2006 | INR | 23 | 23.15 | 22.05 | 22.5 | 22.5 | +1 (+4.65%) | 1,650 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 22 | 23.1 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 9,200 |
| 13 Jun 2006 | INR | 22.1 | 24.3 | 22 | 22 | 22 | -1 (-4.35%) | 11,875 |
| 12 Jun 2006 | INR | 23.7 | 24.4 | 22.55 | 23 | 23 | -0.3 (-1.29%) | 2,686 |
| 9 Jun 2006 | INR | 20.1 | 23.3 | 19.1 | 23.3 | 23.3 | +2.1 (+9.91%) | 17,394 |
| 8 Jun 2006 | INR | 21.7 | 21.7 | 21.2 | 21.2 | 21.2 | -2.35 (-9.98%) | 7,260 |
| 7 Jun 2006 | INR | 24 | 24.5 | 23.55 | 23.55 | 23.55 | -2.6 (-9.94%) | 8,457 |
| 6 Jun 2006 | INR | 26.6 | 28 | 26.15 | 26.15 | 26.15 | -1.9 (-6.77%) | 25,395 |
| 5 Jun 2006 | INR | 28.1 | 31.7 | 27.2 | 28.05 | 28.05 | -1 (-3.44%) | 12,006 |
| 2 Jun 2006 | INR | 30.15 | 30.15 | 27.5 | 29.05 | 29.05 | -1.1 (-3.65%) | 16,083 |
| 1 Jun 2006 | INR | 34 | 34.75 | 30.15 | 30.15 | 30.15 | -3.15 (-9.46%) | 27,857 |
| 31 May 2006 | INR | 35 | 35.25 | 33 | 33.3 | 33.3 | -3.35 (-9.14%) | 20,170 |
| 30 May 2006 | INR | 36.65 | 39.25 | 36 | 36.65 | 36.65 | 0.0 (0.0%) | 39,201 |
| 29 May 2006 | INR | 36.95 | 38.5 | 36 | 36.65 | 36.65 | +0.65 (+1.81%) | 56,253 |
| 26 May 2006 | INR | 35.95 | 37.2 | 34.4 | 36 | 36 | +1.5 (+4.35%) | 41,982 |
| 25 May 2006 | INR | 36.85 | 36.9 | 33.3 | 34.5 | 34.5 | -2.35 (-6.38%) | 41,442 |
| 24 May 2006 | INR | 40.7 | 41 | 35 | 36.85 | 36.85 | -0.5 (-1.34%) | 72,575 |
| 23 May 2006 | INR | 32.5 | 37.35 | 30.75 | 37.35 | 37.35 | +3.35 (+9.85%) | 75,671 |
| 22 May 2006 | INR | 38 | 39 | 34 | 34 | 34 | -3.75 (-9.93%) | 20,641 |
| 19 May 2006 | INR | 41.2 | 43.15 | 35.5 | 37.75 | 37.75 | -1.5 (-3.82%) | 183,914 |
| 18 May 2006 | INR | 41.05 | 41.05 | 37.1 | 39.25 | 39.25 | +1.9 (+5.09%) | 363,470 |
| 17 May 2006 | INR | 34.75 | 37.35 | 34.75 | 37.35 | 37.35 | +3.35 (+9.85%) | 85,325 |
