| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2006 | INR | 11.25 | 12.3 | 11.15 | 12.3 | 12.3 | +0.6 (+5.13%) | 13,940 |
| 14 Jun 2006 | INR | 12 | 12.5 | 11.7 | 11.7 | 11.7 | -0.8 (-6.40%) | 5,130 |
| 13 Jun 2006 | INR | 12.3 | 13.1 | 12.25 | 12.5 | 12.5 | -0.4 (-3.10%) | 13,782 |
| 12 Jun 2006 | INR | 13 | 13.4 | 12.75 | 12.9 | 12.9 | -0.45 (-3.37%) | 13,944 |
| 9 Jun 2006 | INR | 14 | 14 | 13 | 13.35 | 13.35 | -0.3 (-2.20%) | 16,545 |
| 8 Jun 2006 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 11,950 |
| 7 Jun 2006 | INR | 15.35 | 15.35 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 1,290 |
| 6 Jun 2006 | INR | 15.45 | 15.45 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 665 |
| 5 Jun 2006 | INR | 16.25 | 16.25 | 15.4 | 15.85 | 15.85 | -0.35 (-2.16%) | 17,001 |
| 2 Jun 2006 | INR | 16.05 | 17 | 15.8 | 16.2 | 16.2 | -0.7 (-4.14%) | 32,693 |
| 1 Jun 2006 | INR | 18.3 | 18.3 | 16.55 | 16.9 | 16.9 | -0.7 (-3.98%) | 38,502 |
| 31 May 2006 | INR | 18 | 18 | 17.35 | 17.6 | 17.6 | -0.5 (-2.76%) | 12,270 |
| 30 May 2006 | INR | 18.05 | 18.8 | 18 | 18.1 | 18.1 | -0.15 (-0.82%) | 31,300 |
| 29 May 2006 | INR | 17.55 | 18.5 | 17.55 | 18.25 | 18.25 | +0.65 (+3.69%) | 46,164 |
| 26 May 2006 | INR | 16.6 | 17.6 | 16.6 | 17.6 | 17.6 | +0.65 (+3.83%) | 84,474 |
| 25 May 2006 | INR | 17 | 17 | 15.95 | 16.95 | 16.95 | 0.0 (0.0%) | 30,367 |
| 24 May 2006 | INR | 16.5 | 16.95 | 15.5 | 16.95 | 16.95 | +0.45 (+2.73%) | 34,771 |
| 23 May 2006 | INR | 15.6 | 16.55 | 15.6 | 16.5 | 16.5 | +0.1 (+0.61%) | 19,880 |
| 22 May 2006 | INR | 17.6 | 17.95 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 18,334 |
| 19 May 2006 | INR | 17.55 | 18.75 | 17.25 | 17.25 | 17.25 | -1.05 (-5.74%) | 66,971 |
| 18 May 2006 | INR | 19.25 | 19.75 | 17.95 | 18.3 | 18.3 | -0.55 (-2.92%) | 65,697 |
| 17 May 2006 | INR | 17.1 | 18.85 | 17.1 | 18.85 | 18.85 | +0.9 (+5.01%) | 65,853 |
| 16 May 2006 | INR | 18.85 | 19.65 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 49,122 |
| 15 May 2006 | INR | 18.85 | 18.85 | 18.05 | 18.85 | 18.85 | +0.85 (+4.72%) | 120,426 |
| 12 May 2006 | INR | 17.95 | 18 | 16.25 | 18 | 18 | +0.9 (+5.26%) | 238,040 |
| 11 May 2006 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +0.85 (+5.23%) | 44,025 |
| 10 May 2006 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | +0.8 (+5.18%) | 14,530 |
| 9 May 2006 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | +0.75 (+5.10%) | 24,148 |
| 8 May 2006 | INR | 14.6 | 14.7 | 14.6 | 14.7 | 14.7 | +0.7 (+5%) | 15,437 |
| 5 May 2006 | INR | 13 | 14 | 13 | 14 | 14 | +0.65 (+4.87%) | 35,844 |
