| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2006 | INR | 16.9 | 17.05 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 488,336 |
| 28 Jun 2006 | INR | 17 | 17 | 16.25 | 16.6 | 16.6 | -0.35 (-2.06%) | 967,834 |
| 27 Jun 2006 | INR | 17.9 | 17.9 | 16.75 | 16.95 | 16.95 | -0.4 (-2.31%) | 1,205,005 |
| 26 Jun 2006 | INR | 18.15 | 18.3 | 17.35 | 17.35 | 17.35 | -0.85 (-4.67%) | 455,219 |
| 25 Jun 2006 | INR | 18 | 18.3 | 17.9 | 18.2 | 18.2 | +0.1 (+0.55%) | 93,627 |
| 23 Jun 2006 | INR | 17.95 | 18.2 | 17.6 | 18.1 | 18.1 | +0.05 (+0.28%) | 424,089 |
| 22 Jun 2006 | INR | 18.05 | 18.35 | 17.95 | 18.05 | 18.05 | +0.2 (+1.12%) | 684,411 |
| 21 Jun 2006 | INR | 17.15 | 18.95 | 17.15 | 17.85 | 17.85 | +0.35 (+2%) | 997,558 |
| 20 Jun 2006 | INR | 17.9 | 17.95 | 17.2 | 17.5 | 17.5 | -0.45 (-2.51%) | 1,001,872 |
| 19 Jun 2006 | INR | 18.1 | 18.1 | 17.55 | 17.95 | 17.95 | 0.0 (0.0%) | 364,850 |
| 16 Jun 2006 | INR | 17.9 | 18.75 | 17.85 | 17.95 | 17.95 | +0.45 (+2.57%) | 1,001,383 |
| 15 Jun 2006 | INR | 17.3 | 17.65 | 17.1 | 17.5 | 17.5 | +0.4 (+2.34%) | 514,163 |
| 14 Jun 2006 | INR | 17.75 | 18.35 | 17.05 | 17.1 | 17.1 | -0.5 (-2.84%) | 385,676 |
| 13 Jun 2006 | INR | 18.3 | 18.3 | 17.15 | 17.6 | 17.6 | -0.85 (-4.61%) | 367,156 |
| 12 Jun 2006 | INR | 19.2 | 19.2 | 18.25 | 18.45 | 18.45 | -0.25 (-1.34%) | 486,668 |
| 9 Jun 2006 | INR | 17.5 | 19.4 | 17.4 | 18.7 | 18.7 | +0.55 (+3.03%) | 1,178,878 |
| 8 Jun 2006 | INR | 19.5 | 19.5 | 17 | 18.15 | 18.15 | -1.1 (-5.71%) | 882,819 |
| 7 Jun 2006 | INR | 20.55 | 21 | 19.1 | 19.25 | 19.25 | -1.8 (-8.55%) | 759,109 |
| 6 Jun 2006 | INR | 21.5 | 21.75 | 21 | 21.05 | 21.05 | -0.6 (-2.77%) | 493,206 |
| 5 Jun 2006 | INR | 22.6 | 22.6 | 21.65 | 21.65 | 21.65 | -0.3 (-1.37%) | 367,073 |
| 2 Jun 2006 | INR | 22.5 | 23 | 21.6 | 21.95 | 21.95 | -0.7 (-3.09%) | 702,066 |
| 1 Jun 2006 | INR | 23.95 | 23.95 | 22.6 | 22.65 | 22.65 | -0.3 (-1.31%) | 290,781 |
| 31 May 2006 | INR | 24 | 24 | 22.6 | 22.95 | 22.95 | -1.1 (-4.57%) | 490,924 |
| 30 May 2006 | INR | 24.55 | 24.55 | 24.05 | 24.05 | 24.05 | -0.8 (-3.22%) | 254,228 |
| 29 May 2006 | INR | 24 | 24.9 | 23.8 | 24.85 | 24.85 | +0.9 (+3.76%) | 554,579 |
| 26 May 2006 | INR | 23.2 | 24 | 22.95 | 23.95 | 23.95 | +1.6 (+7.16%) | 717,388 |
| 25 May 2006 | INR | 23 | 23 | 22.3 | 22.35 | 22.35 | -0.9 (-3.87%) | 583,581 |
| 24 May 2006 | INR | 23.9 | 24.15 | 22.95 | 23.25 | 23.25 | +0.2 (+0.87%) | 381,586 |
| 23 May 2006 | INR | 23.4 | 23.4 | 21 | 23.05 | 23.05 | +0.85 (+3.83%) | 546,633 |
| 22 May 2006 | INR | 22 | 24.5 | 22 | 22.2 | 22.2 | -1.95 (-8.07%) | 779,202 |
