| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2006 | INR | 30.95 | 30.95 | 29.15 | 29.9 | 29.9 | +0.05 (+0.17%) | 28,617 |
| 6 Jul 2006 | INR | 30.45 | 30.45 | 29 | 29.85 | 29.85 | +0.05 (+0.17%) | 18,411 |
| 5 Jul 2006 | INR | 31.9 | 31.9 | 29.5 | 29.8 | 29.8 | -1.25 (-4.03%) | 75,817 |
| 4 Jul 2006 | INR | 33.4 | 33.4 | 30.4 | 31.05 | 31.05 | -0.95 (-2.97%) | 87,530 |
| 3 Jul 2006 | INR | 32.95 | 32.95 | 31.15 | 32 | 32 | +0.05 (+0.16%) | 46,390 |
| 30 Jun 2006 | INR | 33.9 | 33.95 | 31.25 | 31.95 | 31.95 | -0.95 (-2.89%) | 120,576 |
| 29 Jun 2006 | INR | 35.95 | 36.2 | 32.85 | 32.9 | 32.9 | -1.65 (-4.78%) | 93,185 |
| 28 Jun 2006 | INR | 36.35 | 37.9 | 34.55 | 34.55 | 34.55 | -1.8 (-4.95%) | 27,337 |
| 27 Jun 2006 | INR | 39.5 | 39.5 | 35.95 | 36.35 | 36.35 | -1.45 (-3.84%) | 37,963 |
| 26 Jun 2006 | INR | 39.6 | 40 | 36.3 | 37.8 | 37.8 | -0.4 (-1.05%) | 100,320 |
| 25 Jun 2006 | INR | 38.35 | 38.4 | 36.8 | 38.2 | 38.2 | +1.65 (+4.51%) | 33,689 |
| 23 Jun 2006 | INR | 35.5 | 36.55 | 35 | 36.55 | 36.55 | +1.75 (+5.03%) | 51,620 |
| 22 Jun 2006 | INR | 34.7 | 34.8 | 33.35 | 34.8 | 34.8 | +1.7 (+5.14%) | 61,805 |
| 21 Jun 2006 | INR | 34.5 | 34.5 | 32.3 | 33.1 | 33.1 | +0.25 (+0.76%) | 58,214 |
| 20 Jun 2006 | INR | 33.55 | 33.55 | 31.8 | 32.85 | 32.85 | +0.9 (+2.82%) | 105,866 |
| 19 Jun 2006 | INR | 32.2 | 32.45 | 31 | 31.95 | 31.95 | +0.6 (+1.91%) | 46,811 |
| 16 Jun 2006 | INR | 32.8 | 33.9 | 31.2 | 31.35 | 31.35 | -1.45 (-4.42%) | 86,720 |
| 15 Jun 2006 | INR | 34.75 | 34.75 | 31.6 | 32.8 | 32.8 | -0.4 (-1.20%) | 55,432 |
| 14 Jun 2006 | INR | 35 | 35 | 33.15 | 33.2 | 33.2 | -1.65 (-4.73%) | 38,984 |
| 13 Jun 2006 | INR | 40 | 40 | 34.85 | 34.85 | 34.85 | -3.85 (-9.95%) | 44,812 |
| 12 Jun 2006 | INR | 33.75 | 40 | 33.75 | 38.7 | 38.7 | +1.2 (+3.20%) | 109,250 |
| 9 Jun 2006 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | -1.95 (-4.94%) | 1,587 |
| 8 Jun 2006 | INR | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -2.05 (-4.94%) | 165 |
| 7 Jun 2006 | INR | 44 | 44 | 41.5 | 41.5 | 41.5 | -2.15 (-4.93%) | 2,720 |
| 6 Jun 2006 | INR | 44.9 | 44.9 | 42.85 | 43.65 | 43.65 | -1.45 (-3.22%) | 207,154 |
| 5 Jun 2006 | INR | 44.5 | 45.5 | 43 | 45.1 | 45.1 | +0.75 (+1.69%) | 117,562 |
| 2 Jun 2006 | INR | 45 | 46.25 | 43 | 44.35 | 44.35 | -0.3 (-0.67%) | 81,960 |
| 1 Jun 2006 | INR | 45.95 | 45.95 | 43.9 | 44.65 | 44.65 | -0.75 (-1.65%) | 56,110 |
| 31 May 2006 | INR | 45.5 | 45.5 | 43.45 | 45.4 | 45.4 | +0.1 (+0.22%) | 55,827 |
| 30 May 2006 | INR | 45.05 | 46.4 | 45 | 45.3 | 45.3 | -0.1 (-0.22%) | 65,199 |
