| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 17 | 17 | 16.2 | 16.9 | 16.9 | +0.1 (+0.60%) | 3,423 |
| 28 Jun 2006 | INR | 16.5 | 17.2 | 15.85 | 16.8 | 16.8 | +0.6 (+3.70%) | 5,880 |
| 27 Jun 2006 | INR | 17.05 | 17.05 | 15.55 | 16.2 | 16.2 | -1.15 (-6.63%) | 8,099 |
| 26 Jun 2006 | INR | 17.7 | 18 | 17.1 | 17.35 | 17.35 | +0.2 (+1.17%) | 15,914 |
| 23 Jun 2006 | INR | 16.75 | 17.35 | 16.5 | 17.15 | 17.15 | -0.55 (-3.11%) | 3,373 |
| 22 Jun 2006 | INR | 16.9 | 17.8 | 16.9 | 17.7 | 17.7 | +1.2 (+7.27%) | 13,751 |
| 21 Jun 2006 | INR | 15.5 | 17.4 | 15.5 | 16.5 | 16.5 | +1.2 (+7.84%) | 10,209 |
| 20 Jun 2006 | INR | 14.5 | 15.5 | 14.15 | 15.3 | 15.3 | +0.25 (+1.66%) | 7,275 |
| 19 Jun 2006 | INR | 15.25 | 15.65 | 14.7 | 15.05 | 15.05 | +0.7 (+4.88%) | 24,705 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 15.05 | 15.45 | 14.15 | 14.35 | 14.35 | -0.35 (-2.38%) | 15,435 |
| 13 Jun 2006 | INR | 14.8 | 15.5 | 14.4 | 14.7 | 14.7 | -1.55 (-9.54%) | 21,151 |
| 12 Jun 2006 | INR | 16.2 | 16.75 | 15.05 | 16.25 | 16.25 | 0.0 (0.0%) | 14,642 |
| 9 Jun 2006 | INR | 13.5 | 16.7 | 13.4 | 16.25 | 16.25 | +1.15 (+7.62%) | 22,260 |
| 8 Jun 2006 | INR | 15 | 15.9 | 13.1 | 15.1 | 15.1 | -0.7 (-4.43%) | 33,292 |
| 7 Jun 2006 | INR | 16.3 | 18 | 15.2 | 15.8 | 15.8 | -2.1 (-11.73%) | 43,372 |
| 6 Jun 2006 | INR | 19.45 | 19.45 | 17.85 | 17.9 | 17.9 | -1.8 (-9.14%) | 19,250 |
| 5 Jun 2006 | INR | 20 | 20.45 | 19.05 | 19.7 | 19.7 | -0.05 (-0.25%) | 11,563 |
| 2 Jun 2006 | INR | 20.4 | 20.9 | 18.8 | 19.75 | 19.75 | -0.75 (-3.66%) | 18,596 |
| 1 Jun 2006 | INR | 21.5 | 21.95 | 20.5 | 20.5 | 20.5 | -0.9 (-4.21%) | 8,718 |
| 31 May 2006 | INR | 21.5 | 22.35 | 20.75 | 21.4 | 21.4 | -1.2 (-5.31%) | 9,720 |
| 30 May 2006 | INR | 22.25 | 23 | 22 | 22.6 | 22.6 | +0.1 (+0.44%) | 8,487 |
| 29 May 2006 | INR | 23 | 23 | 22.2 | 22.5 | 22.5 | 0.0 (0.0%) | 9,075 |
| 26 May 2006 | INR | 22.2 | 22.9 | 22.2 | 22.5 | 22.5 | +0.7 (+3.21%) | 6,528 |
| 25 May 2006 | INR | 22 | 22.8 | 21.1 | 21.8 | 21.8 | -0.3 (-1.36%) | 7,215 |
| 24 May 2006 | INR | 22.55 | 23.5 | 22 | 22.1 | 22.1 | 0.0 (0.0%) | 12,809 |
| 23 May 2006 | INR | 21 | 23 | 21 | 22.1 | 22.1 | +0.9 (+4.25%) | 13,074 |
| 22 May 2006 | INR | 26.5 | 26.5 | 20.1 | 21.2 | 21.2 | -2.75 (-11.48%) | 20,264 |
| 19 May 2006 | INR | 26.25 | 27 | 23.3 | 23.95 | 23.95 | -0.65 (-2.64%) | 52,464 |
