| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 16.6 | 17.2 | 16.6 | 16.9 | 16.9 | +0.05 (+0.30%) | 8,279 |
| 28 Jun 2006 | INR | 16.95 | 16.95 | 16.7 | 16.85 | 16.85 | +0.2 (+1.20%) | 2,602 |
| 27 Jun 2006 | INR | 16.6 | 16.9 | 16.5 | 16.65 | 16.65 | -0.15 (-0.89%) | 5,825 |
| 26 Jun 2006 | INR | 17 | 17.1 | 16.55 | 16.8 | 16.8 | -0.1 (-0.59%) | 6,491 |
| 23 Jun 2006 | INR | 16.85 | 17.05 | 16.7 | 16.9 | 16.9 | -0.4 (-2.31%) | 9,830 |
| 22 Jun 2006 | INR | 16.7 | 17.55 | 16.7 | 17.3 | 17.3 | +0.5 (+2.98%) | 11,232 |
| 21 Jun 2006 | INR | 16.75 | 16.95 | 16.6 | 16.8 | 16.8 | +0.3 (+1.82%) | 6,962 |
| 20 Jun 2006 | INR | 16.85 | 16.85 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 11,350 |
| 19 Jun 2006 | INR | 17 | 17 | 16.45 | 16.5 | 16.5 | +0.15 (+0.92%) | 5,257 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 16.35 | 16.35 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 16.3 | 16.5 | 16.25 | 16.35 | 16.35 | +0.1 (+0.62%) | 22,350 |
| 13 Jun 2006 | INR | 16.45 | 16.65 | 16.25 | 16.25 | 16.25 | -0.7 (-4.13%) | 21,400 |
| 12 Jun 2006 | INR | 16.1 | 17 | 16.1 | 16.95 | 16.95 | -0.15 (-0.88%) | 24,717 |
| 9 Jun 2006 | INR | 16.5 | 17.4 | 16.5 | 17.1 | 17.1 | +0.2 (+1.18%) | 13,767 |
| 8 Jun 2006 | INR | 15.25 | 18 | 15.25 | 16.9 | 16.9 | -0.4 (-2.31%) | 64,844 |
| 7 Jun 2006 | INR | 17.6 | 17.9 | 17.1 | 17.3 | 17.3 | -0.45 (-2.54%) | 73,024 |
| 6 Jun 2006 | INR | 17.25 | 18 | 17.25 | 17.75 | 17.75 | -0.45 (-2.47%) | 24,135 |
| 5 Jun 2006 | INR | 18.3 | 18.4 | 18.1 | 18.2 | 18.2 | 0.0 (0.0%) | 14,573 |
| 2 Jun 2006 | INR | 18.5 | 18.55 | 18 | 18.2 | 18.2 | -0.3 (-1.62%) | 26,159 |
| 1 Jun 2006 | INR | 18.55 | 18.55 | 18.4 | 18.5 | 18.5 | -0.05 (-0.27%) | 56,601 |
| 31 May 2006 | INR | 18 | 19 | 17.5 | 18.55 | 18.55 | -0.2 (-1.07%) | 36,003 |
| 30 May 2006 | INR | 18.55 | 19.75 | 18.5 | 18.75 | 18.75 | -0.5 (-2.60%) | 10,475 |
| 29 May 2006 | INR | 19 | 19.5 | 18.75 | 19.25 | 19.25 | +0.25 (+1.32%) | 11,411 |
| 26 May 2006 | INR | 18.15 | 20 | 18.15 | 19 | 19 | +0.35 (+1.88%) | 17,099 |
| 25 May 2006 | INR | 18.5 | 18.9 | 18.1 | 18.65 | 18.65 | +0.15 (+0.81%) | 15,236 |
| 24 May 2006 | INR | 18.6 | 18.7 | 18.2 | 18.5 | 18.5 | 0.0 (0.0%) | 23,218 |
| 23 May 2006 | INR | 17.75 | 18.6 | 17.1 | 18.5 | 18.5 | +0.4 (+2.21%) | 15,774 |
| 22 May 2006 | INR | 18.5 | 19 | 17.1 | 18.1 | 18.1 | -1.2 (-6.22%) | 87,744 |
| 19 May 2006 | INR | 20.5 | 20.5 | 19.1 | 19.3 | 19.3 | 0.0 (0.0%) | 73,372 |
