| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | INR | 25.1 | 25.2 | 24.35 | 25.2 | 25.2 | +0.5 (+2.02%) | 14,170 |
| 29 Jun 2006 | INR | 24.55 | 25 | 23.45 | 24.7 | 24.7 | +0.05 (+0.20%) | 71,982 |
| 28 Jun 2006 | INR | 24.65 | 25 | 24.65 | 24.65 | 24.65 | -1.25 (-4.83%) | 30,959 |
| 27 Jun 2006 | INR | 26.75 | 26.75 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 32,484 |
| 26 Jun 2006 | INR | 30.05 | 30.05 | 27.25 | 27.25 | 27.25 | -0.05 (-0.18%) | 111,445 |
| 23 Jun 2006 | INR | 27.3 | 27.3 | 26.1 | 27.3 | 27.3 | +1.3 (+5%) | 43,051 |
| 22 Jun 2006 | INR | 26 | 26 | 26 | 26 | 26 | +1.2 (+4.84%) | 7,375 |
| 21 Jun 2006 | INR | 24.8 | 24.8 | 24.4 | 24.8 | 24.8 | +1.15 (+4.86%) | 67,682 |
| 20 Jun 2006 | INR | 23.65 | 23.65 | 22.9 | 23.65 | 23.65 | +1.1 (+4.88%) | 15,801 |
| 19 Jun 2006 | INR | 22 | 22.55 | 21.05 | 22.55 | 22.55 | +3 (+15.35%) | 26,919 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 22.35 | 22.5 | 19.4 | 19.55 | 19.55 | -1.7 (-8%) | 56,393 |
| 13 Jun 2006 | INR | 22.6 | 23 | 21.25 | 21.25 | 21.25 | -1.95 (-8.41%) | 79,853 |
| 12 Jun 2006 | INR | 25 | 25.7 | 23.2 | 23.2 | 23.2 | -1.5 (-6.07%) | 202,501 |
| 9 Jun 2006 | INR | 24.8 | 25.85 | 22.35 | 24.7 | 24.7 | -0.1 (-0.40%) | 211,352 |
| 8 Jun 2006 | INR | 25.3 | 26.9 | 24.8 | 24.8 | 24.8 | -2.7 (-9.82%) | 37,814 |
| 7 Jun 2006 | INR | 29.3 | 30.1 | 27.5 | 27.5 | 27.5 | -2.8 (-9.24%) | 77,015 |
| 6 Jun 2006 | INR | 32 | 32 | 29.25 | 30.3 | 30.3 | -1.75 (-5.46%) | 54,926 |
| 5 Jun 2006 | INR | 33 | 33.4 | 32 | 32.05 | 32.05 | -0.35 (-1.08%) | 28,748 |
| 2 Jun 2006 | INR | 34 | 34.1 | 31.05 | 32.4 | 32.4 | -2.35 (-6.76%) | 72,391 |
| 1 Jun 2006 | INR | 36.6 | 36.65 | 34 | 34.75 | 34.75 | -0.65 (-1.84%) | 32,734 |
| 31 May 2006 | INR | 37.1 | 37.95 | 35 | 35.4 | 35.4 | -3.3 (-8.53%) | 40,140 |
| 30 May 2006 | INR | 38.15 | 39.85 | 38 | 38.7 | 38.7 | -0.1 (-0.26%) | 18,374 |
| 29 May 2006 | INR | 40.95 | 40.95 | 38 | 38.8 | 38.8 | -0.85 (-2.14%) | 45,163 |
| 26 May 2006 | INR | 38 | 39.9 | 37.35 | 39.65 | 39.65 | +2.1 (+5.59%) | 53,408 |
| 25 May 2006 | INR | 38 | 38 | 36.5 | 37.55 | 37.55 | -0.45 (-1.18%) | 31,893 |
| 24 May 2006 | INR | 37.15 | 38.75 | 36.8 | 38 | 38 | -0.1 (-0.26%) | 68,024 |
| 23 May 2006 | INR | 37 | 38.65 | 34 | 38.1 | 38.1 | +2.05 (+5.69%) | 42,324 |
| 22 May 2006 | INR | 38.95 | 40.95 | 35.1 | 36.05 | 36.05 | -3.45 (-8.73%) | 101,558 |
