| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 12.65 | 13.5 | 12.64 | 13.45 | 134.5 | +0.15 (+1.13%) | 2,300 |
| 28 Jun 2006 | INR | 12.27 | 13.3 | 12.27 | 13.3 | 133 | -0.19 (-1.41%) | 2,550 |
| 27 Jun 2006 | INR | 13.64 | 13.64 | 12.53 | 13.49 | 134.9 | -0.01 (-0.07%) | 7,320 |
| 26 Jun 2006 | INR | 12.8 | 13.5 | 12.78 | 13.5 | 135 | +0.65 (+5.06%) | 3,595 |
| 23 Jun 2006 | INR | 12.84 | 12.85 | 12 | 12.85 | 128.5 | +0.46 (+3.71%) | 2,400 |
| 22 Jun 2006 | INR | 12.35 | 12.39 | 12.1 | 12.39 | 123.9 | +0.39 (+3.25%) | 4,180 |
| 21 Jun 2006 | INR | 11.15 | 12 | 11.15 | 12 | 120 | +0.5 (+4.35%) | 5,125 |
| 20 Jun 2006 | INR | 11.8 | 11.8 | 11.07 | 11.5 | 115 | -0.15 (-1.29%) | 3,625 |
| 19 Jun 2006 | INR | 11.14 | 11.65 | 11.14 | 11.65 | 116.5 | +0.95 (+8.88%) | 4,400 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 10.7 | 107 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 10.7 | 107 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 9.9 | 10.75 | 9.89 | 10.7 | 107 | +0.3 (+2.88%) | 2,420 |
| 13 Jun 2006 | INR | 9.5 | 10.4 | 9.5 | 10.4 | 104 | +0.4 (+4%) | 2,300 |
| 12 Jun 2006 | INR | 10 | 10 | 9.9 | 10 | 100 | -0.5 (-4.76%) | 3,550 |
| 9 Jun 2006 | INR | 9.51 | 10.5 | 9.51 | 10.5 | 105 | +0.5 (+5%) | 8,707 |
| 8 Jun 2006 | INR | 9.95 | 10 | 9.95 | 10 | 100 | -0.47 (-4.49%) | 5,200 |
| 7 Jun 2006 | INR | 10.48 | 10.48 | 10.47 | 10.47 | 104.7 | -0.72 (-6.43%) | 2,900 |
| 6 Jun 2006 | INR | 11.2 | 11.2 | 10.65 | 11.19 | 111.9 | -0.02 (-0.18%) | 4,459 |
| 5 Jun 2006 | INR | 11.25 | 11.26 | 11.21 | 11.21 | 112.1 | -0.59 (-5%) | 3,430 |
| 2 Jun 2006 | INR | 11.8 | 12.5 | 11.79 | 11.8 | 118 | -1.06 (-8.24%) | 9,533 |
| 1 Jun 2006 | INR | 12.31 | 12.88 | 12.22 | 12.86 | 128.6 | -0.02 (-0.16%) | 3,051 |
| 31 May 2006 | INR | 12.34 | 12.88 | 12.31 | 12.88 | 128.8 | -0.12 (-0.92%) | 3,400 |
| 30 May 2006 | INR | 12.6 | 13 | 12.4 | 13 | 130 | 0.0 (0.0%) | 10,800 |
| 29 May 2006 | INR | 13 | 13.04 | 12.55 | 13 | 130 | -0.2 (-1.52%) | 1,865 |
| 26 May 2006 | INR | 11.98 | 13.2 | 11.98 | 13.2 | 132 | +0.6 (+4.76%) | 6,925 |
| 25 May 2006 | INR | 13 | 13.2 | 12.55 | 12.6 | 126 | -0.9 (-6.67%) | 8,750 |
| 24 May 2006 | INR | 13.48 | 13.5 | 12.66 | 13.5 | 135 | -0.27 (-1.96%) | 4,370 |
| 23 May 2006 | INR | 13.5 | 13.77 | 12.7 | 13.77 | 137.7 | +0.41 (+3.07%) | 4,700 |
| 22 May 2006 | INR | 13.4 | 13.4 | 13.36 | 13.36 | 133.6 | -0.09 (-0.67%) | 2,600 |
| 19 May 2006 | INR | 13.46 | 14.65 | 13.42 | 13.45 | 134.5 | -1.23 (-8.38%) | 4,000 |
