| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2006 | INR | 13.8 | 13.95 | 13.4 | 13.4 | 13.4 | -0.45 (-3.25%) | 29,100 |
| 3 Jul 2006 | INR | 13.5 | 14 | 13.35 | 13.85 | 13.85 | +0.4 (+2.97%) | 22,300 |
| 30 Jun 2006 | INR | 13.5 | 13.75 | 13.2 | 13.45 | 13.45 | +0.25 (+1.89%) | 45,800 |
| 29 Jun 2006 | INR | 13.2 | 13.55 | 12.8 | 13.2 | 13.2 | +0.2 (+1.54%) | 38,200 |
| 28 Jun 2006 | INR | 13 | 13 | 13 | 13 | 13 | -0.65 (-4.76%) | 19,100 |
| 27 Jun 2006 | INR | 13.7 | 13.9 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 39,000 |
| 26 Jun 2006 | INR | 15.45 | 15.45 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 45,400 |
| 25 Jun 2006 | INR | 15.45 | 15.45 | 15 | 15.1 | 15.1 | -0.25 (-1.63%) | 6,888 |
| 23 Jun 2006 | INR | 15 | 15.75 | 14.7 | 15.35 | 15.35 | -0.05 (-0.32%) | 85,400 |
| 22 Jun 2006 | INR | 15.3 | 15.55 | 15.1 | 15.4 | 15.4 | +0.6 (+4.05%) | 88,300 |
| 21 Jun 2006 | INR | 14.3 | 14.9 | 14.15 | 14.8 | 14.8 | +0.6 (+4.23%) | 77,100 |
| 20 Jun 2006 | INR | 13.6 | 14.5 | 13.45 | 14.2 | 14.2 | +0.4 (+2.90%) | 90,500 |
| 19 Jun 2006 | INR | 13.9 | 14 | 13.25 | 13.8 | 13.8 | -0.05 (-0.36%) | 63,900 |
| 16 Jun 2006 | INR | 13.5 | 13.9 | 13.5 | 13.85 | 13.85 | +0.65 (+4.92%) | 77,603 |
| 15 Jun 2006 | INR | 13.65 | 13.65 | 12.55 | 13.2 | 13.2 | 0.0 (0.0%) | 120,335 |
| 14 Jun 2006 | INR | 13.2 | 14.55 | 13.2 | 13.2 | 13.2 | -0.65 (-4.69%) | 162,000 |
| 13 Jun 2006 | INR | 14.1 | 14.25 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 23,500 |
| 12 Jun 2006 | INR | 15 | 15.35 | 14.55 | 14.55 | 14.55 | -1.6 (-9.91%) | 220,100 |
| 9 Jun 2006 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 24,700 |
| 8 Jun 2006 | INR | 17 | 17 | 17 | 17 | 17 | -0.85 (-4.76%) | 1,283 |
| 7 Jun 2006 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 6,900 |
| 6 Jun 2006 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 6,100 |
| 5 Jun 2006 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 7,000 |
| 2 Jun 2006 | INR | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 17,400 |
| 1 Jun 2006 | INR | 22.5 | 22.95 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 67,200 |
| 31 May 2006 | INR | 24.4 | 24.4 | 22.85 | 22.85 | 22.85 | -1.2 (-4.99%) | 101,740 |
| 30 May 2006 | INR | 23.05 | 24.05 | 23 | 24.05 | 24.05 | +1.15 (+5.02%) | 143,100 |
| 29 May 2006 | INR | 23.5 | 24.15 | 22.1 | 22.9 | 22.9 | -0.1 (-0.43%) | 1,159,600 |
| 26 May 2006 | INR | 23.15 | 23.6 | 22.6 | 23 | 23 | +0.45 (+2.00%) | 78,800 |
| 25 May 2006 | INR | 22.55 | 23 | 22.1 | 22.55 | 22.55 | -0.35 (-1.53%) | 59,300 |
