| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2006 | INR | 24 | 24.75 | 23.95 | 24.65 | 24.65 | -0.1 (-0.40%) | 616,926 |
| 27 Jun 2006 | INR | 24.5 | 25.45 | 24.25 | 24.75 | 24.75 | +0.15 (+0.61%) | 1,433,516 |
| 26 Jun 2006 | INR | 26 | 26 | 24.5 | 24.6 | 24.6 | -1.1 (-4.28%) | 2,202,108 |
| 25 Jun 2006 | INR | 25.6 | 26 | 25.6 | 25.7 | 25.7 | +0.25 (+0.98%) | 83,717 |
| 23 Jun 2006 | INR | 25.25 | 25.65 | 25 | 25.45 | 25.45 | -0.2 (-0.78%) | 1,458,037 |
| 22 Jun 2006 | INR | 25.5 | 26.1 | 25.5 | 25.65 | 25.65 | +0.15 (+0.59%) | 1,334,274 |
| 21 Jun 2006 | INR | 25.4 | 25.6 | 24.6 | 25.5 | 25.5 | +0.6 (+2.41%) | 843,589 |
| 20 Jun 2006 | INR | 24.7 | 25.6 | 24.5 | 24.9 | 24.9 | -0.05 (-0.20%) | 1,621,135 |
| 19 Jun 2006 | INR | 24.9 | 25 | 24.4 | 24.95 | 24.95 | +0.25 (+1.01%) | 2,196,881 |
| 16 Jun 2006 | INR | 24.25 | 25.3 | 24.25 | 24.7 | 24.7 | +0.6 (+2.49%) | 4,523,037 |
| 15 Jun 2006 | INR | 24 | 24.5 | 23.55 | 24.1 | 24.1 | +0.8 (+3.43%) | 972,423 |
| 14 Jun 2006 | INR | 22.9 | 23.7 | 22.4 | 23.3 | 23.3 | +0.7 (+3.10%) | 3,049,311 |
| 13 Jun 2006 | INR | 23 | 24 | 22 | 22.6 | 22.6 | -1.35 (-5.64%) | 3,281,090 |
| 12 Jun 2006 | INR | 23.95 | 26 | 23.5 | 23.95 | 23.95 | -0.05 (-0.21%) | 2,620,396 |
| 9 Jun 2006 | INR | 24 | 24.25 | 22.05 | 24 | 24 | +1.85 (+8.35%) | 3,782,330 |
| 8 Jun 2006 | INR | 23.25 | 23.9 | 21.6 | 22.15 | 22.15 | -2.35 (-9.59%) | 2,677,432 |
| 7 Jun 2006 | INR | 27.25 | 27.25 | 23.5 | 24.5 | 24.5 | -2.5 (-9.26%) | 3,590,119 |
| 6 Jun 2006 | INR | 27.2 | 27.65 | 26.6 | 27 | 27 | -0.9 (-3.23%) | 1,872,401 |
| 5 Jun 2006 | INR | 29.1 | 29.1 | 27.9 | 27.9 | 27.9 | -0.55 (-1.93%) | 828,738 |
| 2 Jun 2006 | INR | 28.6 | 28.65 | 27.7 | 28.45 | 28.45 | 0.0 (0.0%) | 1,198,667 |
| 1 Jun 2006 | INR | 29.2 | 29.75 | 28.2 | 28.45 | 28.45 | -0.45 (-1.56%) | 1,080,737 |
| 31 May 2006 | INR | 29.25 | 29.8 | 28.1 | 28.9 | 28.9 | -1.05 (-3.51%) | 2,479,908 |
| 30 May 2006 | INR | 30.25 | 30.7 | 29.85 | 29.95 | 29.95 | -0.35 (-1.16%) | 855,207 |
| 29 May 2006 | INR | 30.85 | 30.85 | 29.8 | 30.3 | 30.3 | -0.3 (-0.98%) | 1,288,712 |
| 26 May 2006 | INR | 29.9 | 31.1 | 29.65 | 30.6 | 30.6 | +1.25 (+4.26%) | 5,236,018 |
| 25 May 2006 | INR | 30.05 | 30.75 | 27.95 | 29.35 | 29.35 | -0.65 (-2.17%) | 6,298,538 |
| 24 May 2006 | INR | 29.65 | 31.1 | 28.95 | 30 | 30 | +0.9 (+3.09%) | 2,316,570 |
| 23 May 2006 | INR | 28.5 | 29.7 | 26.6 | 29.1 | 29.1 | +1.6 (+5.82%) | 2,285,910 |
| 22 May 2006 | INR | 30.4 | 30.9 | 26 | 27.5 | 27.5 | -2.55 (-8.49%) | 3,942,957 |
| 19 May 2006 | INR | 31.55 | 33.4 | 29.55 | 30.05 | 30.05 | -0.7 (-2.28%) | 2,947,080 |
