| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2006 | INR | 40.1 | 43.05 | 38.95 | 39.7 | 39.7 | -1.75 (-4.22%) | 158,711 |
| 13 Jun 2006 | INR | 41.1 | 43 | 40.8 | 41.45 | 41.45 | -3.75 (-8.30%) | 43,896 |
| 12 Jun 2006 | INR | 47 | 48.4 | 41.6 | 45.2 | 45.2 | -1 (-2.16%) | 301,880 |
| 9 Jun 2006 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | -2.4 (-4.94%) | 37,632 |
| 8 Jun 2006 | INR | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | -2.55 (-4.99%) | 7,611 |
| 7 Jun 2006 | INR | 53 | 54 | 51.15 | 51.15 | 51.15 | -2.35 (-4.39%) | 63,190 |
| 6 Jun 2006 | INR | 56.4 | 56.5 | 52.2 | 53.5 | 53.5 | -0.35 (-0.65%) | 342,919 |
| 5 Jun 2006 | INR | 53 | 53.85 | 51.1 | 53.85 | 53.85 | +2.55 (+4.97%) | 98,916 |
| 2 Jun 2006 | INR | 50.85 | 51.4 | 46.5 | 51.3 | 51.3 | +4.3 (+9.15%) | 246,554 |
| 1 Jun 2006 | INR | 48.1 | 51.05 | 47 | 47 | 47 | -3.7 (-7.30%) | 207,355 |
| 31 May 2006 | INR | 47.1 | 50.7 | 45.85 | 50.7 | 50.7 | +2.25 (+4.64%) | 82,671 |
| 30 May 2006 | INR | 46.5 | 48.55 | 46.5 | 48.45 | 48.45 | +2.15 (+4.64%) | 59,547 |
| 29 May 2006 | INR | 44.1 | 46.4 | 44.1 | 46.3 | 46.3 | +2.7 (+6.19%) | 64,968 |
| 26 May 2006 | INR | 45 | 45.35 | 43.6 | 43.6 | 43.6 | +0.4 (+0.93%) | 40,158 |
| 25 May 2006 | INR | 43 | 45.05 | 42.8 | 43.2 | 43.2 | -1.8 (-4%) | 76,953 |
| 24 May 2006 | INR | 46 | 47.4 | 43.15 | 45 | 45 | -0.1 (-0.22%) | 110,715 |
| 23 May 2006 | INR | 45.5 | 46.75 | 45.1 | 45.1 | 45.1 | -2.35 (-4.95%) | 83,760 |
| 22 May 2006 | INR | 50.5 | 50.5 | 47.45 | 47.45 | 47.45 | -2.55 (-5.10%) | 57,595 |
| 19 May 2006 | INR | 52.95 | 53 | 48.25 | 50 | 50 | -0.75 (-1.48%) | 481,946 |
| 18 May 2006 | INR | 53.4 | 56.1 | 50.75 | 50.75 | 50.75 | -2.75 (-5.14%) | 520,059 |
| 17 May 2006 | INR | 53.9 | 54.5 | 50.35 | 53.5 | 53.5 | +1.6 (+3.08%) | 92,518 |
| 16 May 2006 | INR | 56.4 | 56.4 | 51.9 | 51.9 | 51.9 | -2.7 (-4.95%) | 34,161 |
| 15 May 2006 | INR | 59 | 59 | 54.6 | 54.6 | 54.6 | -3.4 (-5.86%) | 198,967 |
| 12 May 2006 | INR | 56 | 58.65 | 54 | 58 | 58 | +0.5 (+0.87%) | 571,414 |
| 11 May 2006 | INR | 55.3 | 58.25 | 53.75 | 57.5 | 57.5 | +1.9 (+3.42%) | 249,331 |
| 10 May 2006 | INR | 54.65 | 56.65 | 53.35 | 55.6 | 55.6 | +1.6 (+2.96%) | 323,453 |
| 9 May 2006 | INR | 57.5 | 57.5 | 53.6 | 54 | 54 | -1.85 (-3.31%) | 235,412 |
| 8 May 2006 | INR | 59.9 | 59.95 | 55.55 | 55.85 | 55.85 | -2.35 (-4.04%) | 241,484 |
| 5 May 2006 | INR | 61.7 | 61.7 | 58.2 | 58.2 | 58.2 | -2.9 (-4.75%) | 573,541 |
| 4 May 2006 | INR | 56.5 | 61.45 | 53 | 61.1 | 61.1 | +6.1 (+11.09%) | 1,731,938 |
