| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2006 | INR | 27.9 | 28.2 | 27.1 | 27.7 | 27.7 | +0.85 (+3.17%) | 114,099 |
| 23 Jun 2006 | INR | 26.8 | 28.35 | 24.7 | 26.85 | 26.85 | +0.8 (+3.07%) | 453,776 |
| 22 Jun 2006 | INR | 28 | 28.35 | 25.6 | 26.05 | 26.05 | -1.15 (-4.23%) | 155,753 |
| 21 Jun 2006 | INR | 27.45 | 27.8 | 26.8 | 27.2 | 27.2 | +0.25 (+0.93%) | 75,639 |
| 20 Jun 2006 | INR | 26 | 27 | 26 | 26.95 | 26.95 | -0.3 (-1.10%) | 42,124 |
| 19 Jun 2006 | INR | 26.8 | 28.5 | 26 | 27.25 | 27.25 | +0.75 (+2.83%) | 52,725 |
| 16 Jun 2006 | INR | 26 | 27.5 | 26 | 26.5 | 26.5 | +0.5 (+1.92%) | 77,401 |
| 15 Jun 2006 | INR | 26 | 27.8 | 24.7 | 26 | 26 | +1.4 (+5.69%) | 57,944 |
| 14 Jun 2006 | INR | 27 | 27 | 24.25 | 24.6 | 24.6 | +0.1 (+0.41%) | 38,356 |
| 13 Jun 2006 | INR | 25.5 | 26.2 | 24 | 24.5 | 24.5 | -2.1 (-7.89%) | 67,883 |
| 12 Jun 2006 | INR | 27 | 27.5 | 26.4 | 26.6 | 26.6 | -0.55 (-2.03%) | 32,401 |
| 9 Jun 2006 | INR | 25.45 | 31.5 | 25 | 27.15 | 27.15 | +1.35 (+5.23%) | 108,656 |
| 8 Jun 2006 | INR | 29 | 29 | 24.3 | 25.8 | 25.8 | -4.45 (-14.71%) | 93,695 |
| 7 Jun 2006 | INR | 32 | 34 | 28.5 | 30.25 | 30.25 | -3.05 (-9.16%) | 49,776 |
| 6 Jun 2006 | INR | 37 | 37 | 33.25 | 33.3 | 33.3 | -3.45 (-9.39%) | 39,462 |
| 5 Jun 2006 | INR | 37.7 | 38.6 | 36.2 | 36.75 | 36.75 | -1 (-2.65%) | 39,733 |
| 2 Jun 2006 | INR | 40 | 40 | 37.15 | 37.75 | 37.75 | -1.95 (-4.91%) | 44,571 |
| 1 Jun 2006 | INR | 43 | 43 | 39.7 | 39.7 | 39.7 | -0.95 (-2.34%) | 20,791 |
| 31 May 2006 | INR | 41.1 | 41.6 | 39.8 | 40.65 | 40.65 | -1.75 (-4.13%) | 26,890 |
| 30 May 2006 | INR | 42 | 44.2 | 41.05 | 42.4 | 42.4 | +0.5 (+1.19%) | 44,996 |
| 29 May 2006 | INR | 41.8 | 42.7 | 40.85 | 41.9 | 41.9 | +1.25 (+3.08%) | 48,626 |
| 26 May 2006 | INR | 41.5 | 43.6 | 40.15 | 40.65 | 40.65 | +0.35 (+0.87%) | 104,530 |
| 25 May 2006 | INR | 42 | 43.75 | 40.3 | 40.3 | 40.3 | -1.2 (-2.89%) | 67,985 |
| 24 May 2006 | INR | 44.5 | 48.85 | 41.1 | 41.5 | 41.5 | -1.45 (-3.38%) | 178,037 |
| 23 May 2006 | INR | 38.8 | 42.95 | 33.1 | 42.95 | 42.95 | +1.5 (+3.62%) | 55,595 |
| 22 May 2006 | INR | 46 | 46 | 36.8 | 41.45 | 41.45 | -4.15 (-9.10%) | 92,287 |
| 19 May 2006 | INR | 50.45 | 51.5 | 45.1 | 45.6 | 45.6 | -4.85 (-9.61%) | 36,961 |
| 18 May 2006 | INR | 50.55 | 52 | 48.2 | 50.45 | 50.45 | +0.15 (+0.30%) | 162,641 |
| 17 May 2006 | INR | 51.5 | 52.25 | 50.15 | 50.3 | 50.3 | -2.2 (-4.19%) | 203,487 |
| 16 May 2006 | INR | 49.9 | 52.5 | 49.05 | 52.5 | 52.5 | +2.55 (+5.11%) | 118,605 |
