| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2006 | INR | 31.05 | 31.5 | 29.2 | 30.35 | 15.175 | -1.45 (-4.56%) | 51,115 |
| 26 Jun 2006 | INR | 34 | 34.8 | 31.25 | 31.8 | 15.9 | -2.45 (-7.15%) | 39,151 |
| 23 Jun 2006 | INR | 33.15 | 35.5 | 32.55 | 34.25 | 17.125 | -0.45 (-1.30%) | 52,964 |
| 22 Jun 2006 | INR | 35 | 36.5 | 34.5 | 34.7 | 17.35 | +0.85 (+2.51%) | 75,977 |
| 21 Jun 2006 | INR | 31.85 | 34.5 | 31.15 | 33.85 | 16.925 | +2.6 (+8.32%) | 71,963 |
| 20 Jun 2006 | INR | 28.8 | 33.5 | 28 | 31.25 | 15.625 | +2.15 (+7.39%) | 71,019 |
| 19 Jun 2006 | INR | 26.9 | 29.5 | 26.9 | 29.1 | 14.55 | +4.5 (+18.29%) | 33,286 |
| 16 Jun 2006 | INR | 0 | 0 | 0 | 24.6 | 12.3 | 0.0 (0.0%) | 0 |
| 15 Jun 2006 | INR | 0 | 0 | 0 | 24.6 | 12.3 | 0.0 (0.0%) | 0 |
| 14 Jun 2006 | INR | 25.9 | 27 | 24.1 | 24.6 | 12.3 | -0.1 (-0.40%) | 49,653 |
| 13 Jun 2006 | INR | 27.5 | 28.5 | 23.6 | 24.7 | 12.35 | -4.05 (-14.09%) | 72,984 |
| 12 Jun 2006 | INR | 29.8 | 29.8 | 27.75 | 28.75 | 14.375 | +0.25 (+0.88%) | 39,423 |
| 9 Jun 2006 | INR | 25 | 28.95 | 24.65 | 28.5 | 14.25 | +3.9 (+15.85%) | 97,337 |
| 8 Jun 2006 | INR | 28.9 | 29 | 24 | 24.6 | 12.3 | -4.55 (-15.61%) | 145,909 |
| 7 Jun 2006 | INR | 33.25 | 34.3 | 28.05 | 29.15 | 14.575 | -4.75 (-14.01%) | 77,467 |
| 6 Jun 2006 | INR | 35 | 36 | 33 | 33.9 | 16.95 | -2.3 (-6.35%) | 51,584 |
| 5 Jun 2006 | INR | 37.3 | 37.3 | 35.5 | 36.2 | 18.1 | +0.25 (+0.70%) | 31,203 |
| 2 Jun 2006 | INR | 37.1 | 37.8 | 34.25 | 35.95 | 17.975 | -1.85 (-4.89%) | 76,403 |
| 1 Jun 2006 | INR | 40 | 41 | 37.75 | 37.8 | 18.9 | -1.4 (-3.57%) | 41,453 |
| 31 May 2006 | INR | 39 | 40.2 | 38.6 | 39.2 | 19.6 | -0.75 (-1.88%) | 44,429 |
| 30 May 2006 | INR | 41.5 | 42 | 39.7 | 39.95 | 19.975 | -1.15 (-2.80%) | 56,064 |
| 29 May 2006 | INR | 42.5 | 43 | 41 | 41.1 | 20.55 | -0.9 (-2.14%) | 42,970 |
| 26 May 2006 | INR | 40.8 | 42.3 | 40.25 | 42 | 21 | +1.9 (+4.74%) | 95,416 |
| 25 May 2006 | INR | 39 | 40.5 | 38 | 40.1 | 20.05 | +0.45 (+1.13%) | 38,007 |
| 24 May 2006 | INR | 40.2 | 42.45 | 38.2 | 39.65 | 19.825 | -0.2 (-0.50%) | 85,822 |
| 23 May 2006 | INR | 37.25 | 40.75 | 35.4 | 39.85 | 19.925 | +1.85 (+4.87%) | 69,936 |
| 22 May 2006 | INR | 43.5 | 43.5 | 34.15 | 38 | 19 | -4.3 (-10.17%) | 112,896 |
| 19 May 2006 | INR | 47.5 | 47.5 | 41.5 | 42.3 | 21.15 | -2.65 (-5.90%) | 110,138 |
| 18 May 2006 | INR | 50.5 | 50.5 | 44.2 | 44.95 | 22.475 | -5.05 (-10.10%) | 161,574 |
| 17 May 2006 | INR | 49.8 | 51.7 | 49.5 | 50 | 25 | +1.65 (+3.41%) | 164,915 |
