| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2006 | INR | 79.95 | 80.4 | 78.9 | 79 | 79 | -1.47 (-1.83%) | 16,820 |
| 5 Jul 2006 | INR | 79.98 | 82.39 | 79 | 80.47 | 80.47 | +0.46 (+0.57%) | 51,650 |
| 4 Jul 2006 | INR | 79 | 82.86 | 76.91 | 80.01 | 80.01 | +2.75 (+3.56%) | 389,760 |
| 3 Jul 2006 | INR | 78.01 | 80 | 76.42 | 77.26 | 77.26 | -0.04 (-0.05%) | 27,440 |
| 30 Jun 2006 | INR | 76.4 | 79.02 | 75.8 | 77.3 | 77.3 | +1.93 (+2.56%) | 19,005 |
| 29 Jun 2006 | INR | 77.2 | 77.2 | 74 | 75.37 | 75.37 | +0.37 (+0.49%) | 14,805 |
| 28 Jun 2006 | INR | 73 | 76.98 | 73 | 75 | 75 | -0.8 (-1.06%) | 1,745,550 |
| 27 Jun 2006 | INR | 76 | 76 | 72.42 | 75.8 | 75.8 | +2 (+2.71%) | 17,180 |
| 26 Jun 2006 | INR | 76.98 | 76.98 | 72.21 | 73.8 | 73.8 | -2.34 (-3.07%) | 34,720 |
| 23 Jun 2006 | INR | 77 | 77.94 | 73.61 | 76.14 | 76.14 | -0.28 (-0.37%) | 17,660 |
| 22 Jun 2006 | INR | 80.78 | 81.5 | 76.05 | 76.42 | 76.42 | -1.46 (-1.87%) | 32,030 |
| 21 Jun 2006 | INR | 74 | 78.99 | 74 | 77.88 | 77.88 | +2.88 (+3.84%) | 18,510 |
| 20 Jun 2006 | INR | 70.4 | 78 | 70.2 | 75 | 75 | +1 (+1.35%) | 162,830 |
| 19 Jun 2006 | INR | 73.9 | 74 | 70.43 | 74 | 74 | +10 (+15.63%) | 5,335 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 64 | 64 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 64 | 64 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 60.06 | 66 | 60.06 | 64 | 64 | -0.19 (-0.30%) | 23,725 |
| 13 Jun 2006 | INR | 62.2 | 66.6 | 62 | 64.19 | 64.19 | -1.46 (-2.22%) | 71,005 |
| 12 Jun 2006 | INR | 65.8 | 67.6 | 64.8 | 65.65 | 65.65 | +0.33 (+0.51%) | 10,930 |
| 9 Jun 2006 | INR | 60.41 | 67.49 | 60.41 | 65.32 | 65.32 | +3.32 (+5.35%) | 27,250 |
| 8 Jun 2006 | INR | 65.24 | 65.8 | 58.2 | 62 | 62 | -7.96 (-11.38%) | 43,015 |
| 7 Jun 2006 | INR | 72.4 | 73.6 | 65.6 | 69.96 | 69.96 | -4.73 (-6.33%) | 79,685 |
| 6 Jun 2006 | INR | 75.6 | 75.6 | 72 | 74.69 | 74.69 | -1.32 (-1.74%) | 67,685 |
| 5 Jun 2006 | INR | 76 | 77.4 | 75.4 | 76.01 | 76.01 | +0.11 (+0.14%) | 13,875 |
| 2 Jun 2006 | INR | 75 | 77 | 74.06 | 75.9 | 75.9 | +3.1 (+4.26%) | 43,515 |
| 1 Jun 2006 | INR | 78 | 78.4 | 72.2 | 72.8 | 72.8 | -5.53 (-7.06%) | 25,590 |
| 31 May 2006 | INR | 74.4 | 84.8 | 71 | 78.33 | 78.33 | +1.78 (+2.33%) | 85,000 |
| 30 May 2006 | INR | 75 | 77 | 75 | 76.55 | 76.55 | +2.19 (+2.95%) | 20,655 |
| 29 May 2006 | INR | 73.6 | 77.8 | 73.6 | 74.36 | 74.36 | +1.36 (+1.86%) | 29,235 |
| 26 May 2006 | INR | 70.4 | 75 | 70.4 | 73 | 73 | +2.6 (+3.69%) | 18,245 |
