| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2006 | INR | 57.11 | 58.89 | 54.67 | 56.21 | 56.21 | -0.9 (-1.58%) | 652,037 |
| 19 Jun 2006 | INR | 61.21 | 61.21 | 54.44 | 57.11 | 57.11 | +1.01 (+1.80%) | 1,108,076 |
| 16 Jun 2006 | INR | 55.13 | 57.76 | 54.7 | 56.1 | 56.1 | +0.78 (+1.41%) | 1,757,462 |
| 15 Jun 2006 | INR | 52.22 | 56 | 51.83 | 55.32 | 55.32 | +3.61 (+6.98%) | 2,867,627 |
| 14 Jun 2006 | INR | 47.78 | 52.8 | 47.78 | 51.71 | 51.71 | +4.25 (+8.95%) | 3,828,094 |
| 13 Jun 2006 | INR | 49.56 | 49.56 | 46.9 | 47.46 | 47.46 | -2.08 (-4.20%) | 1,031,257 |
| 12 Jun 2006 | INR | 51.78 | 52.44 | 48.89 | 49.54 | 49.54 | -2.2 (-4.25%) | 957,839 |
| 9 Jun 2006 | INR | 51.33 | 53.11 | 50.6 | 51.74 | 51.74 | +0.02 (+0.04%) | 1,545,778 |
| 8 Jun 2006 | INR | 58.22 | 59.78 | 50.67 | 51.72 | 51.72 | -7.2 (-12.22%) | 1,829,993 |
| 7 Jun 2006 | INR | 61.78 | 62.19 | 56.57 | 58.92 | 58.92 | -3.37 (-5.41%) | 1,277,623 |
| 6 Jun 2006 | INR | 65.56 | 66.67 | 60.69 | 62.29 | 62.29 | -1.85 (-2.88%) | 2,461,515 |
| 5 Jun 2006 | INR | 66.89 | 67.51 | 63.33 | 64.14 | 64.14 | -2.65 (-3.97%) | 1,227,146 |
| 2 Jun 2006 | INR | 64.67 | 67.32 | 64 | 66.79 | 66.79 | +1.43 (+2.19%) | 721,080 |
| 1 Jun 2006 | INR | 68.22 | 70.36 | 63.33 | 65.36 | 65.36 | -2.81 (-4.12%) | 1,804,267 |
| 31 May 2006 | INR | 69.11 | 69.33 | 66.74 | 68.17 | 68.17 | -1.07 (-1.55%) | 901,836 |
| 30 May 2006 | INR | 70 | 70.89 | 68.67 | 69.24 | 69.24 | -0.73 (-1.04%) | 776,678 |
| 29 May 2006 | INR | 72.67 | 74 | 69.67 | 69.97 | 69.97 | -1.77 (-2.47%) | 587,970 |
| 26 May 2006 | INR | 70.22 | 74.44 | 70.22 | 71.74 | 71.74 | +2.77 (+4.02%) | 847,562 |
| 25 May 2006 | INR | 69.33 | 70 | 66.67 | 68.97 | 68.97 | -0.27 (-0.39%) | 1,594,711 |
| 24 May 2006 | INR | 71.33 | 73.31 | 66.91 | 69.24 | 69.24 | -1.88 (-2.64%) | 1,380,169 |
| 23 May 2006 | INR | 66.89 | 72.33 | 64.5 | 71.12 | 71.12 | +4.09 (+6.10%) | 707,697 |
| 22 May 2006 | INR | 70 | 73.33 | 64.44 | 67.03 | 67.03 | -2.59 (-3.72%) | 1,103,320 |
| 19 May 2006 | INR | 71.11 | 72.67 | 68.89 | 69.62 | 69.62 | -1.51 (-2.12%) | 436,514 |
| 18 May 2006 | INR | 72.44 | 74.43 | 70.44 | 71.13 | 71.13 | -1.33 (-1.84%) | 377,946 |
| 17 May 2006 | INR | 72 | 74.44 | 72 | 72.46 | 72.46 | +0.53 (+0.74%) | 387,702 |
| 16 May 2006 | INR | 73.33 | 73.54 | 70.89 | 71.93 | 71.93 | -1.45 (-1.98%) | 424,521 |
| 15 May 2006 | INR | 76.89 | 76.89 | 72.44 | 73.38 | 73.38 | -3.68 (-4.78%) | 539,649 |
| 12 May 2006 | INR | 77.33 | 77.56 | 75.33 | 77.06 | 77.06 | -0.97 (-1.24%) | 877,136 |
| 11 May 2006 | INR | 79.33 | 79.33 | 77.33 | 78.03 | 78.03 | -1.4 (-1.76%) | 1,241,933 |
| 10 May 2006 | INR | 78.89 | 80 | 77 | 79.43 | 79.43 | +0.45 (+0.57%) | 2,145,412 |
