| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2006 | INR | 0 | 0 | 0 | 9.9 | 24.75 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 9.9 | 24.75 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 9.7 | 10.3 | 9.55 | 9.9 | 24.75 | -0.3 (-2.94%) | 37,720 |
| 13 Jun 2006 | INR | 9.6 | 10.4 | 9.6 | 10.2 | 25.5 | +0.2 (+2%) | 54,599 |
| 12 Jun 2006 | INR | 10.55 | 10.55 | 9.65 | 10 | 25 | -0.05 (-0.50%) | 33,684 |
| 9 Jun 2006 | INR | 10.05 | 10.3 | 9.8 | 10.05 | 25.125 | -0.65 (-6.07%) | 140,928 |
| 8 Jun 2006 | INR | 10.7 | 11.2 | 10.7 | 10.7 | 26.75 | -1.05 (-8.94%) | 29,335 |
| 7 Jun 2006 | INR | 13.05 | 13.45 | 11.75 | 11.75 | 29.375 | -1.25 (-9.62%) | 86,305 |
| 6 Jun 2006 | INR | 13.2 | 13.4 | 12.75 | 13 | 32.5 | -0.7 (-5.11%) | 68,273 |
| 5 Jun 2006 | INR | 15.6 | 15.6 | 13.6 | 13.7 | 34.25 | -1.5 (-9.87%) | 71,322 |
| 2 Jun 2006 | INR | 15.7 | 15.7 | 14.25 | 15.2 | 38 | -0.2 (-1.30%) | 93,683 |
| 1 Jun 2006 | INR | 16.95 | 16.95 | 15.05 | 15.4 | 38.5 | -1.04 (-6.33%) | 60,697 |
| 31 May 2006 | INR | 17 | 17 | 15.76 | 16.44 | 41.1 | -1.13 (-6.43%) | 99,041 |
| 30 May 2006 | INR | 18 | 18.35 | 17.4 | 17.57 | 43.925 | -0.51 (-2.82%) | 45,576 |
| 29 May 2006 | INR | 17.85 | 18.49 | 17.81 | 18.08 | 45.2 | +0.58 (+3.31%) | 92,291 |
| 26 May 2006 | INR | 16.85 | 17.6 | 16.25 | 17.5 | 43.75 | +1.4 (+8.70%) | 85,270 |
| 25 May 2006 | INR | 16.6 | 16.6 | 15.22 | 16.1 | 40.25 | -0.46 (-2.78%) | 31,668 |
| 24 May 2006 | INR | 17 | 17.49 | 16.06 | 16.56 | 41.4 | -0.06 (-0.36%) | 111,013 |
| 23 May 2006 | INR | 17 | 17 | 15.5 | 16.62 | 41.55 | -0.6 (-3.48%) | 184,505 |
| 22 May 2006 | INR | 18.6 | 20 | 17.22 | 17.22 | 43.05 | -1.91 (-9.98%) | 81,253 |
| 19 May 2006 | INR | 22.7 | 23.25 | 19.13 | 19.13 | 47.825 | -2.12 (-9.98%) | 681,148 |
| 18 May 2006 | INR | 21 | 22.6 | 18.9 | 21.25 | 53.125 | +0.46 (+2.21%) | 996,435 |
| 17 May 2006 | INR | 19.05 | 20.8 | 19.05 | 20.79 | 51.975 | +1.88 (+9.94%) | 797,467 |
| 16 May 2006 | INR | 20.36 | 20.36 | 16.66 | 18.91 | 47.275 | +0.4 (+2.16%) | 585,586 |
| 15 May 2006 | INR | 18.57 | 18.57 | 18 | 18.51 | 46.275 | +1.62 (+9.59%) | 395,741 |
| 12 May 2006 | INR | 16.4 | 16.89 | 16.12 | 16.89 | 42.225 | +1.53 (+9.96%) | 243,505 |
| 11 May 2006 | INR | 15.1 | 16.64 | 15.02 | 15.36 | 38.4 | -0.28 (-1.79%) | 177,780 |
| 10 May 2006 | INR | 17 | 17 | 15.17 | 15.64 | 39.1 | -1.21 (-7.18%) | 307,033 |
| 9 May 2006 | INR | 19.8 | 20.2 | 16.85 | 16.85 | 42.125 | -1.87 (-9.99%) | 617,399 |
| 8 May 2006 | INR | 18.4 | 18.72 | 16.3 | 18.72 | 46.8 | +3.12 (+20.00%) | 456,520 |
