| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | INR | 41.26 | 42.02 | 41.16 | 41.31 | 41.31 | -0.28 (-0.67%) | 12,235 |
| 4 Jul 2006 | INR | 41.64 | 42.12 | 41.26 | 41.59 | 41.59 | -0.15 (-0.36%) | 4,967 |
| 3 Jul 2006 | INR | 42.69 | 42.69 | 41.55 | 41.74 | 41.74 | -0.24 (-0.57%) | 13,002 |
| 30 Jun 2006 | INR | 41.64 | 42.89 | 40.78 | 41.98 | 41.98 | +1.34 (+3.30%) | 25,932 |
| 29 Jun 2006 | INR | 40.68 | 42.12 | 40.25 | 40.64 | 40.64 | -0.09 (-0.22%) | 12,219 |
| 28 Jun 2006 | INR | 39.63 | 41.59 | 39.63 | 40.73 | 40.73 | -0.05 (-0.12%) | 11,042 |
| 27 Jun 2006 | INR | 41.4 | 42.79 | 40.54 | 40.78 | 40.78 | -1.29 (-3.07%) | 19,713 |
| 26 Jun 2006 | INR | 42.22 | 44.42 | 41.21 | 42.07 | 42.07 | -4.03 (-8.74%) | 25,503 |
| 25 Jun 2006 | INR | 47.25 | 47.25 | 45.2 | 46.1 | 46.1 | +2.64 (+6.07%) | 3,274 |
| 23 Jun 2006 | INR | 44.75 | 44.75 | 42.22 | 43.46 | 43.46 | -0.57 (-1.29%) | 23,534 |
| 22 Jun 2006 | INR | 44.8 | 44.8 | 42.65 | 44.03 | 44.03 | +1.57 (+3.70%) | 44,325 |
| 21 Jun 2006 | INR | 40.25 | 43.08 | 40.21 | 42.46 | 42.46 | +1.39 (+3.38%) | 22,500 |
| 20 Jun 2006 | INR | 39.54 | 41.5 | 39.49 | 41.07 | 41.07 | +0.39 (+0.96%) | 11,500 |
| 19 Jun 2006 | INR | 40.68 | 40.92 | 39.49 | 40.68 | 40.68 | -0.15 (-0.37%) | 18,473 |
| 16 Jun 2006 | INR | 39.77 | 42.12 | 39.63 | 40.83 | 40.83 | +1.44 (+3.66%) | 35,998 |
| 15 Jun 2006 | INR | 38.53 | 39.97 | 37.09 | 39.39 | 39.39 | +1.43 (+3.77%) | 24,378 |
| 14 Jun 2006 | INR | 38.82 | 40.21 | 37.53 | 37.96 | 37.96 | -0.38 (-0.99%) | 23,828 |
| 13 Jun 2006 | INR | 40.59 | 40.88 | 37.62 | 38.34 | 38.34 | -4.5 (-10.50%) | 39,222 |
| 12 Jun 2006 | INR | 44.42 | 47.82 | 38.87 | 42.84 | 42.84 | +1.01 (+2.41%) | 42,719 |
| 9 Jun 2006 | INR | 37.57 | 43.56 | 37.57 | 41.83 | 41.83 | +2.58 (+6.57%) | 67,779 |
| 8 Jun 2006 | INR | 38.29 | 41.07 | 36.62 | 39.25 | 39.25 | -1.67 (-4.08%) | 68,731 |
| 7 Jun 2006 | INR | 43.99 | 45.66 | 40.3 | 40.92 | 40.92 | -3.83 (-8.56%) | 74,599 |
| 6 Jun 2006 | INR | 45.23 | 47.77 | 43.08 | 44.75 | 44.75 | -3.16 (-6.60%) | 44,029 |
| 5 Jun 2006 | INR | 47.86 | 49.01 | 47.39 | 47.91 | 47.91 | +0.57 (+1.20%) | 24,855 |
| 2 Jun 2006 | INR | 48.06 | 48.34 | 45.09 | 47.34 | 47.34 | -1.58 (-3.23%) | 54,333 |
| 1 Jun 2006 | INR | 50.97 | 51.31 | 48.34 | 48.92 | 48.92 | -1.72 (-3.40%) | 25,109 |
| 31 May 2006 | INR | 50.74 | 51.65 | 48.49 | 50.64 | 50.64 | -1.87 (-3.56%) | 41,642 |
| 30 May 2006 | INR | 53.99 | 53.99 | 50.74 | 52.51 | 52.51 | +0.1 (+0.19%) | 25,523 |
| 29 May 2006 | INR | 53.32 | 53.99 | 52.17 | 52.41 | 52.41 | -0.96 (-1.80%) | 25,949 |
| 26 May 2006 | INR | 54.09 | 56.48 | 52.55 | 53.37 | 53.37 | +1.68 (+3.25%) | 45,460 |
