| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | INR | 20.15 | 21.2 | 20.1 | 20.75 | 20.75 | +1.05 (+5.33%) | 1,949,178 |
| 29 Jun 2006 | INR | 19.7 | 20.5 | 19.55 | 19.7 | 19.7 | +0.2 (+1.03%) | 948,292 |
| 28 Jun 2006 | INR | 21 | 21 | 19.05 | 19.5 | 19.5 | -0.25 (-1.27%) | 817,898 |
| 27 Jun 2006 | INR | 20.05 | 20.25 | 19.15 | 19.75 | 19.75 | -0.25 (-1.25%) | 879,355 |
| 26 Jun 2006 | INR | 22 | 22 | 19.85 | 20 | 20 | -1 (-4.76%) | 964,057 |
| 23 Jun 2006 | INR | 21.6 | 22 | 20.65 | 21 | 21 | -0.6 (-2.78%) | 2,045,794 |
| 22 Jun 2006 | INR | 22.2 | 22.5 | 21.5 | 21.6 | 21.6 | -0.3 (-1.37%) | 1,479,509 |
| 21 Jun 2006 | INR | 24 | 24 | 21.6 | 21.9 | 21.9 | -0.35 (-1.57%) | 3,340,402 |
| 20 Jun 2006 | INR | 21.4 | 23.6 | 20.15 | 22.25 | 22.25 | +0.75 (+3.49%) | 7,262,116 |
| 19 Jun 2006 | INR | 20 | 21.6 | 18.25 | 21.5 | 21.5 | +4.9 (+29.52%) | 4,981,219 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 17.4 | 17.55 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 887,299 |
| 13 Jun 2006 | INR | 17.5 | 17.5 | 16.9 | 17 | 17 | -0.45 (-2.58%) | 980,257 |
| 12 Jun 2006 | INR | 17.2 | 17.85 | 16.8 | 17.45 | 17.45 | +0.45 (+2.65%) | 1,059,415 |
| 9 Jun 2006 | INR | 16.4 | 17.45 | 15.85 | 17 | 17 | +1 (+6.25%) | 2,063,724 |
| 8 Jun 2006 | INR | 15.95 | 16.3 | 15.45 | 16 | 16 | -0.45 (-2.74%) | 2,049,891 |
| 7 Jun 2006 | INR | 17.4 | 18.1 | 16.3 | 16.45 | 16.45 | -0.95 (-5.46%) | 2,352,308 |
| 6 Jun 2006 | INR | 18 | 18.4 | 16.95 | 17.4 | 17.4 | -0.8 (-4.40%) | 1,602,267 |
| 5 Jun 2006 | INR | 19.2 | 19.6 | 18.1 | 18.2 | 18.2 | -0.8 (-4.21%) | 1,384,429 |
| 2 Jun 2006 | INR | 19.55 | 19.9 | 18.4 | 19 | 19 | -0.55 (-2.81%) | 1,733,108 |
| 1 Jun 2006 | INR | 20.9 | 21.25 | 19.3 | 19.55 | 19.55 | -1.1 (-5.33%) | 1,172,835 |
| 31 May 2006 | INR | 21.1 | 21.25 | 20.1 | 20.65 | 20.65 | -0.95 (-4.40%) | 867,129 |
| 30 May 2006 | INR | 21.75 | 21.95 | 21.55 | 21.6 | 21.6 | -0.1 (-0.46%) | 460,604 |
| 29 May 2006 | INR | 22.15 | 22.4 | 21.6 | 21.7 | 21.7 | -0.15 (-0.69%) | 633,904 |
| 26 May 2006 | INR | 21.7 | 22.35 | 21.6 | 21.85 | 21.85 | +0.3 (+1.39%) | 884,700 |
| 25 May 2006 | INR | 21.95 | 21.95 | 21.15 | 21.55 | 21.55 | -0.5 (-2.27%) | 1,009,855 |
| 24 May 2006 | INR | 22.95 | 22.95 | 21.95 | 22.05 | 22.05 | -0.4 (-1.78%) | 1,164,165 |
| 23 May 2006 | INR | 21.75 | 22.6 | 20.15 | 22.45 | 22.45 | +1.25 (+5.90%) | 1,540,871 |
| 22 May 2006 | INR | 22.6 | 22.9 | 18.8 | 21.2 | 21.2 | -1.2 (-5.36%) | 2,654,806 |
