| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | INR | 21.85 | 21.9 | 21.25 | 21.4 | 21.4 | +0.3 (+1.42%) | 42,587 |
| 3 Jul 2006 | INR | 21.5 | 21.6 | 21.1 | 21.1 | 21.1 | -0.3 (-1.40%) | 7,320 |
| 30 Jun 2006 | INR | 20.55 | 22 | 20.5 | 21.4 | 21.4 | +0.35 (+1.66%) | 27,591 |
| 29 Jun 2006 | INR | 21.3 | 21.55 | 21.05 | 21.05 | 21.05 | -0.15 (-0.71%) | 15,262 |
| 28 Jun 2006 | INR | 21.5 | 21.5 | 21.2 | 21.2 | 21.2 | -0.4 (-1.85%) | 31,233 |
| 27 Jun 2006 | INR | 21.6 | 21.65 | 21.3 | 21.6 | 21.6 | +0.15 (+0.70%) | 27,280 |
| 26 Jun 2006 | INR | 21.6 | 21.75 | 21.3 | 21.45 | 21.45 | +0.15 (+0.70%) | 60,966 |
| 25 Jun 2006 | INR | 21 | 21.8 | 21 | 21.3 | 21.3 | -0.1 (-0.47%) | 4,705 |
| 23 Jun 2006 | INR | 21.5 | 21.6 | 20.2 | 21.4 | 21.4 | +0.85 (+4.14%) | 101,918 |
| 22 Jun 2006 | INR | 20.5 | 20.55 | 20.45 | 20.55 | 20.55 | +1 (+5.12%) | 9,684 |
| 21 Jun 2006 | INR | 19.45 | 19.55 | 19 | 19.55 | 19.55 | +0.95 (+5.11%) | 13,695 |
| 20 Jun 2006 | INR | 17.1 | 18.6 | 17.1 | 18.6 | 18.6 | +0.9 (+5.08%) | 7,879 |
| 19 Jun 2006 | INR | 16.1 | 17.7 | 16.1 | 17.7 | 17.7 | +0.85 (+5.04%) | 10,323 |
| 16 Jun 2006 | INR | 16.7 | 16.85 | 16.6 | 16.85 | 16.85 | +0.75 (+4.66%) | 24,763 |
| 15 Jun 2006 | INR | 15.2 | 16.1 | 15 | 16.1 | 16.1 | +0.5 (+3.21%) | 23,061 |
| 14 Jun 2006 | INR | 15.15 | 16 | 15 | 15.6 | 15.6 | +0.2 (+1.30%) | 60,544 |
| 13 Jun 2006 | INR | 15.5 | 16 | 15.2 | 15.4 | 15.4 | -1.45 (-8.61%) | 28,009 |
| 12 Jun 2006 | INR | 16.85 | 17.9 | 15.95 | 16.85 | 16.85 | -1.05 (-5.87%) | 35,407 |
| 9 Jun 2006 | INR | 18 | 18 | 17.1 | 17.9 | 17.9 | -0.1 (-0.56%) | 45,413 |
| 8 Jun 2006 | INR | 18.95 | 18.95 | 18 | 18 | 18 | -1 (-5.26%) | 3,915 |
| 7 Jun 2006 | INR | 19.5 | 19.5 | 18.65 | 19 | 19 | -0.6 (-3.06%) | 72,833 |
| 6 Jun 2006 | INR | 19.5 | 19.95 | 19.3 | 19.6 | 19.6 | -0.9 (-4.39%) | 32,512 |
| 5 Jun 2006 | INR | 19.6 | 20.8 | 19.5 | 20.5 | 20.5 | 0.0 (0.0%) | 67,779 |
| 2 Jun 2006 | INR | 20.5 | 21.1 | 20.5 | 20.5 | 20.5 | -0.95 (-4.43%) | 97,260 |
| 1 Jun 2006 | INR | 23 | 23.45 | 21.45 | 21.45 | 21.45 | -1.35 (-5.92%) | 76,264 |
| 31 May 2006 | INR | 22 | 23.2 | 21.55 | 22.8 | 22.8 | +0.15 (+0.66%) | 204,924 |
| 30 May 2006 | INR | 22.6 | 22.65 | 22 | 22.65 | 22.65 | +1.1 (+5.10%) | 56,882 |
| 29 May 2006 | INR | 20.6 | 21.55 | 20 | 21.55 | 21.55 | +1.05 (+5.12%) | 28,982 |
| 26 May 2006 | INR | 20.25 | 20.5 | 19.7 | 20.5 | 20.5 | +1.1 (+5.67%) | 53,146 |
| 25 May 2006 | INR | 20.05 | 20.05 | 19 | 19.4 | 19.4 | +0.35 (+1.84%) | 40,282 |
