| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2006 | INR | 38.61 | 39.38 | 36.56 | 37.4 | 37.4 | -1.49 (-3.83%) | 32,625 |
| 25 Jun 2006 | INR | 39.79 | 39.79 | 38.4 | 38.89 | 38.89 | -0.5 (-1.27%) | 7,845 |
| 23 Jun 2006 | INR | 38.8 | 39.6 | 38 | 39.39 | 39.39 | +0.46 (+1.18%) | 88,885 |
| 22 Jun 2006 | INR | 39.21 | 39.78 | 38.61 | 38.93 | 38.93 | -0.05 (-0.13%) | 108,110 |
| 21 Jun 2006 | INR | 39 | 39.2 | 37.8 | 38.98 | 38.98 | +0.71 (+1.86%) | 200,295 |
| 20 Jun 2006 | INR | 38 | 40 | 37.27 | 38.27 | 38.27 | -1.2 (-3.04%) | 39,625 |
| 19 Jun 2006 | INR | 41 | 41 | 38.67 | 39.47 | 39.47 | -1.59 (-3.87%) | 47,050 |
| 16 Jun 2006 | INR | 38.37 | 42 | 37.44 | 41.06 | 41.06 | +4.24 (+11.52%) | 262,435 |
| 15 Jun 2006 | INR | 37 | 37 | 35.41 | 36.82 | 36.82 | +0.89 (+2.48%) | 48,720 |
| 14 Jun 2006 | INR | 37.99 | 37.99 | 33.2 | 35.93 | 35.93 | -0.01 (-0.03%) | 210,770 |
| 13 Jun 2006 | INR | 37.97 | 37.97 | 35 | 35.94 | 35.94 | -1.99 (-5.25%) | 36,570 |
| 12 Jun 2006 | INR | 36.7 | 38.4 | 34.52 | 37.93 | 37.93 | +0.65 (+1.74%) | 59,780 |
| 9 Jun 2006 | INR | 33.9 | 37.76 | 27.43 | 37.28 | 37.28 | +3.27 (+9.61%) | 117,700 |
| 8 Jun 2006 | INR | 36.25 | 39 | 32.19 | 34.01 | 34.01 | -6.22 (-15.46%) | 213,505 |
| 7 Jun 2006 | INR | 40 | 41.2 | 36.8 | 40.23 | 40.23 | -0.32 (-0.79%) | 220,020 |
| 6 Jun 2006 | INR | 40.5 | 42.5 | 40.02 | 40.55 | 40.55 | -2.39 (-5.57%) | 291,395 |
| 5 Jun 2006 | INR | 43.4 | 43.8 | 42.22 | 42.94 | 42.94 | +0.05 (+0.12%) | 519,560 |
| 2 Jun 2006 | INR | 40.6 | 43.4 | 40.6 | 42.89 | 42.89 | +0.65 (+1.54%) | 137,385 |
| 1 Jun 2006 | INR | 43.6 | 48 | 42 | 42.24 | 42.24 | -0.55 (-1.29%) | 153,740 |
| 31 May 2006 | INR | 44.9 | 46 | 42 | 42.79 | 42.79 | -3.21 (-6.98%) | 157,250 |
| 30 May 2006 | INR | 45.2 | 47.8 | 45.2 | 46 | 46 | -1.87 (-3.91%) | 77,805 |
| 29 May 2006 | INR | 47.21 | 48.69 | 47.2 | 47.87 | 47.87 | +0.06 (+0.13%) | 1,344,565 |
| 26 May 2006 | INR | 46.01 | 48.02 | 46.01 | 47.81 | 47.81 | +2.12 (+4.64%) | 1,339,620 |
| 25 May 2006 | INR | 42.4 | 46.39 | 42.4 | 45.69 | 45.69 | -1 (-2.14%) | 66,495 |
| 24 May 2006 | INR | 49.58 | 49.58 | 45.62 | 46.69 | 46.69 | +0.34 (+0.73%) | 766,000 |
| 23 May 2006 | INR | 42.01 | 46.88 | 42.01 | 46.35 | 46.35 | +0.66 (+1.44%) | 144,145 |
| 22 May 2006 | INR | 47.4 | 47.58 | 40.26 | 45.69 | 45.69 | -1.84 (-3.87%) | 648,895 |
| 19 May 2006 | INR | 50.2 | 51.5 | 47 | 47.53 | 47.53 | -2.37 (-4.75%) | 1,691,745 |
| 18 May 2006 | INR | 48.2 | 55.65 | 48 | 49.9 | 49.9 | -0.28 (-0.56%) | 1,269,020 |
| 17 May 2006 | INR | 48.67 | 50.8 | 48.67 | 50.18 | 50.18 | +0.63 (+1.27%) | 661,905 |
