| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | INR | 34.9 | 35.75 | 33.85 | 34.1 | 34.1 | 0.0 (0.0%) | 132,045 |
| 29 Jun 2006 | INR | 34.9 | 35.1 | 33.85 | 34.1 | 34.1 | +0.15 (+0.44%) | 128,320 |
| 28 Jun 2006 | INR | 33.8 | 34.2 | 32.5 | 33.95 | 33.95 | +0.5 (+1.49%) | 118,424 |
| 27 Jun 2006 | INR | 33.55 | 34.7 | 33.25 | 33.45 | 33.45 | -0.7 (-2.05%) | 120,796 |
| 26 Jun 2006 | INR | 35.75 | 35.85 | 34 | 34.15 | 34.15 | -1.5 (-4.21%) | 136,312 |
| 25 Jun 2006 | INR | 36.8 | 36.8 | 35 | 35.65 | 35.65 | +0.75 (+2.15%) | 52,920 |
| 23 Jun 2006 | INR | 35 | 35.35 | 34.15 | 34.9 | 34.9 | -0.6 (-1.69%) | 173,519 |
| 22 Jun 2006 | INR | 36.1 | 36.75 | 35.35 | 35.5 | 35.5 | +0.25 (+0.71%) | 256,696 |
| 21 Jun 2006 | INR | 34.8 | 35.9 | 34.8 | 35.25 | 35.25 | +0.35 (+1.00%) | 204,484 |
| 20 Jun 2006 | INR | 34.2 | 36.35 | 34.2 | 34.9 | 34.9 | -0.15 (-0.43%) | 182,236 |
| 19 Jun 2006 | INR | 35.5 | 36.95 | 34.7 | 35.05 | 35.05 | -1.15 (-3.18%) | 207,125 |
| 16 Jun 2006 | INR | 35.6 | 37.4 | 35.6 | 36.2 | 36.2 | +1.4 (+4.02%) | 299,676 |
| 15 Jun 2006 | INR | 33.1 | 35.5 | 33.1 | 34.8 | 34.8 | +2.45 (+7.57%) | 170,451 |
| 14 Jun 2006 | INR | 34 | 34.95 | 32 | 32.35 | 32.35 | -1.3 (-3.86%) | 200,083 |
| 13 Jun 2006 | INR | 35 | 35.2 | 33.3 | 33.65 | 33.65 | -2.65 (-7.30%) | 325,135 |
| 12 Jun 2006 | INR | 37.1 | 38 | 36 | 36.3 | 36.3 | -0.45 (-1.22%) | 160,757 |
| 9 Jun 2006 | INR | 35 | 37.25 | 33.2 | 36.75 | 36.75 | +1.55 (+4.40%) | 513,551 |
| 8 Jun 2006 | INR | 33.1 | 38.95 | 30.75 | 35.2 | 35.2 | +0.75 (+2.18%) | 791,632 |
| 7 Jun 2006 | INR | 36.6 | 38.45 | 33.5 | 34.45 | 34.45 | -3.25 (-8.62%) | 317,150 |
| 6 Jun 2006 | INR | 36.2 | 38.95 | 36.2 | 37.7 | 37.7 | -1.65 (-4.19%) | 266,343 |
| 5 Jun 2006 | INR | 41 | 41.9 | 39.05 | 39.35 | 39.35 | -0.4 (-1.01%) | 243,408 |
| 2 Jun 2006 | INR | 41.95 | 41.95 | 37.6 | 39.75 | 39.75 | -1.5 (-3.64%) | 390,154 |
| 1 Jun 2006 | INR | 44 | 44 | 41 | 41.25 | 41.25 | -2.1 (-4.84%) | 333,308 |
| 31 May 2006 | INR | 54.7 | 54.7 | 42 | 43.35 | 43.35 | -2.2 (-4.83%) | 574,679 |
| 30 May 2006 | INR | 45.25 | 47.8 | 44.6 | 45.55 | 45.55 | +0.55 (+1.22%) | 433,436 |
| 29 May 2006 | INR | 44.1 | 45.95 | 44 | 45 | 45 | +1.45 (+3.33%) | 307,558 |
| 26 May 2006 | INR | 43.9 | 44.2 | 43.15 | 43.55 | 43.55 | +0.65 (+1.52%) | 174,046 |
| 25 May 2006 | INR | 42.25 | 43 | 41.3 | 42.9 | 42.9 | +0.5 (+1.18%) | 169,091 |
| 24 May 2006 | INR | 42.6 | 44 | 41.15 | 42.4 | 42.4 | +0.55 (+1.31%) | 313,641 |
| 23 May 2006 | INR | 40 | 42 | 37.5 | 41.85 | 41.85 | +2.6 (+6.62%) | 403,394 |
