| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | INR | 16.5467 | 16.8533 | 16.5467 | 16.6533 | 16.6533 | -0.053 (-0.32%) | 15,517 |
| 3 Jul 2006 | INR | 16.6 | 17.3467 | 16.5467 | 16.7067 | 16.7067 | -0.293 (-1.73%) | 13,975 |
| 30 Jun 2006 | INR | 16.9067 | 17.2533 | 16.8 | 17 | 17 | +0.093 (+0.55%) | 9,271 |
| 29 Jun 2006 | INR | 17 | 17.1067 | 16.6 | 16.9067 | 16.9067 | +0.2 (+1.20%) | 25,258 |
| 28 Jun 2006 | INR | 16.6 | 16.9067 | 16.5067 | 16.7067 | 16.7067 | -0.147 (-0.87%) | 18,157 |
| 27 Jun 2006 | INR | 16.7067 | 16.8533 | 16.5067 | 16.8533 | 16.8533 | +0.107 (+0.64%) | 6,127 |
| 26 Jun 2006 | INR | 17.1067 | 17.1067 | 16.6 | 16.7467 | 16.7467 | -6.387 (-27.61%) | 4,929 |
| 25 Jun 2006 | INR | 22 | 23.2667 | 21.8667 | 23.1333 | 23.1333 | +6.28 (+37.26%) | 2,794 |
| 23 Jun 2006 | INR | 17.0533 | 17.3067 | 16.7467 | 16.8533 | 16.8533 | -0.293 (-1.71%) | 10,606 |
| 22 Jun 2006 | INR | 17.2533 | 17.5067 | 16.7067 | 17.1467 | 17.1467 | +0.4 (+2.39%) | 22,233 |
| 21 Jun 2006 | INR | 16.5467 | 16.9067 | 16.5067 | 16.7467 | 16.7467 | +0.147 (+0.88%) | 12,362 |
| 20 Jun 2006 | INR | 15.2533 | 16.8533 | 15.2533 | 16.6 | 16.6 | -0.053 (-0.32%) | 9,913 |
| 19 Jun 2006 | INR | 17 | 17.1467 | 16.5067 | 16.6533 | 16.6533 | 0.0 (0.0%) | 12,698 |
| 16 Jun 2006 | INR | 17.2 | 17.2 | 16.5067 | 16.6533 | 16.6533 | +0.147 (+0.89%) | 23,851 |
| 15 Jun 2006 | INR | 17.3067 | 18.4533 | 16.3467 | 16.5067 | 16.5067 | 0.0 (0.0%) | 41,273 |
| 14 Jun 2006 | INR | 16.5067 | 16.5467 | 16.3067 | 16.5067 | 16.5067 | +0.16 (+0.98%) | 34,581 |
| 13 Jun 2006 | INR | 17 | 17 | 16.2533 | 16.3467 | 16.3467 | -0.507 (-3.01%) | 75,227 |
| 12 Jun 2006 | INR | 17.0533 | 17.0533 | 16.7467 | 16.8533 | 16.8533 | -0.2 (-1.17%) | 53,835 |
| 9 Jun 2006 | INR | 16.6 | 20 | 16.6 | 17.0533 | 17.0533 | +0.2 (+1.19%) | 51,463 |
| 8 Jun 2006 | INR | 17.1467 | 17.2 | 16.7467 | 16.8533 | 16.8533 | -0.6 (-3.44%) | 89,839 |
| 7 Jun 2006 | INR | 17.2533 | 17.9467 | 17.2533 | 17.4533 | 17.4533 | -0.2 (-1.13%) | 153,520 |
| 6 Jun 2006 | INR | 17.9067 | 18 | 16.3467 | 17.6533 | 17.6533 | -0.6 (-3.29%) | 36,883 |
| 5 Jun 2006 | INR | 18.2533 | 18.5467 | 18.1067 | 18.2533 | 18.2533 | +0.147 (+0.81%) | 55,050 |
| 2 Jun 2006 | INR | 17.7467 | 18.5067 | 17.7467 | 18.1067 | 18.1067 | -0.4 (-2.16%) | 76,450 |
| 1 Jun 2006 | INR | 18.5467 | 18.7067 | 18.5067 | 18.5067 | 18.5067 | -0.147 (-0.79%) | 35,299 |
| 31 May 2006 | INR | 18.7467 | 18.9067 | 18.2 | 18.6533 | 18.6533 | -0.253 (-1.34%) | 39,139 |
| 30 May 2006 | INR | 19.2533 | 19.2533 | 18.9067 | 18.9067 | 18.9067 | -0.093 (-0.49%) | 12,854 |
| 29 May 2006 | INR | 19.0533 | 19.2533 | 18.9067 | 19 | 19 | +0.053 (+0.28%) | 27,293 |
| 26 May 2006 | INR | 18.7067 | 19.2 | 18.7067 | 18.9467 | 18.9467 | +0.293 (+1.57%) | 44,595 |
| 25 May 2006 | INR | 18.3067 | 18.8 | 18.1067 | 18.6533 | 18.6533 | +0.2 (+1.08%) | 31,962 |
