| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2006 | INR | 58 | 59.4 | 56 | 59.2 | 59.2 | +2.2 (+3.86%) | 20,898 |
| 29 Jun 2006 | INR | 55.25 | 57.4 | 55.25 | 57 | 57 | +2.35 (+4.30%) | 11,316 |
| 28 Jun 2006 | INR | 51.4 | 54.65 | 49.65 | 54.65 | 54.65 | +3.25 (+6.32%) | 40,286 |
| 27 Jun 2006 | INR | 49.7 | 52.45 | 47.45 | 51.4 | 51.4 | +1.45 (+2.90%) | 33,328 |
| 26 Jun 2006 | INR | 53.9 | 54 | 49.95 | 49.95 | 49.95 | -3.55 (-6.64%) | 7,391 |
| 25 Jun 2006 | INR | 54 | 54 | 51.5 | 53.5 | 53.5 | +0.75 (+1.42%) | 4,455 |
| 23 Jun 2006 | INR | 51.9 | 52.8 | 49.35 | 52.75 | 52.75 | +2.45 (+4.87%) | 20,256 |
| 22 Jun 2006 | INR | 48.8 | 50.3 | 48.8 | 50.3 | 50.3 | +1.65 (+3.39%) | 27,194 |
| 21 Jun 2006 | INR | 47.85 | 48.65 | 44.2 | 48.65 | 48.65 | +2.6 (+5.65%) | 14,877 |
| 20 Jun 2006 | INR | 43 | 47 | 43 | 46.05 | 46.05 | +2 (+4.54%) | 16,826 |
| 19 Jun 2006 | INR | 44.85 | 44.85 | 41.85 | 44.05 | 44.05 | +1.35 (+3.16%) | 12,854 |
| 16 Jun 2006 | INR | 42.6 | 42.7 | 42 | 42.7 | 42.7 | +2.2 (+5.43%) | 5,714 |
| 15 Jun 2006 | INR | 39.05 | 40.9 | 37.55 | 40.5 | 40.5 | +0.5 (+1.25%) | 12,383 |
| 14 Jun 2006 | INR | 36.35 | 40.1 | 36.35 | 40 | 40 | +1.75 (+4.58%) | 16,216 |
| 13 Jun 2006 | INR | 40 | 40 | 38.2 | 38.25 | 38.25 | -1.9 (-4.73%) | 4,011 |
| 12 Jun 2006 | INR | 38 | 42.5 | 38 | 40.15 | 40.15 | -1.15 (-2.78%) | 6,064 |
| 9 Jun 2006 | INR | 41.25 | 44 | 41.25 | 41.3 | 41.3 | -2.1 (-4.84%) | 31,485 |
| 8 Jun 2006 | INR | 43.4 | 45 | 43.4 | 43.4 | 43.4 | -2.25 (-4.93%) | 1,321 |
| 7 Jun 2006 | INR | 46.4 | 47 | 45.65 | 45.65 | 45.65 | -2.4 (-4.99%) | 9,708 |
| 6 Jun 2006 | INR | 48.6 | 49 | 48.05 | 48.05 | 48.05 | -2.6 (-5.13%) | 4,338 |
| 5 Jun 2006 | INR | 52.3 | 52.8 | 50.05 | 50.65 | 50.65 | -1.5 (-2.88%) | 7,447 |
| 2 Jun 2006 | INR | 54.5 | 54.5 | 52.15 | 52.15 | 52.15 | -2.7 (-4.92%) | 9,733 |
| 1 Jun 2006 | INR | 57.3 | 59.65 | 54.8 | 54.85 | 54.85 | -2.65 (-4.61%) | 7,830 |
| 31 May 2006 | INR | 57.25 | 58.3 | 57.15 | 57.5 | 57.5 | -1.85 (-3.12%) | 7,330 |
| 30 May 2006 | INR | 60.1 | 61.6 | 59.25 | 59.35 | 59.35 | -0.65 (-1.08%) | 16,129 |
| 29 May 2006 | INR | 64 | 64.6 | 59.75 | 60 | 60 | -1.6 (-2.60%) | 24,202 |
| 26 May 2006 | INR | 60.85 | 61.6 | 60.15 | 61.6 | 61.6 | +2.95 (+5.03%) | 10,794 |
| 25 May 2006 | INR | 55.85 | 58.65 | 54.3 | 58.65 | 58.65 | +2.8 (+5.01%) | 16,003 |
| 24 May 2006 | INR | 56.5 | 61.6 | 55.75 | 55.85 | 55.85 | -2.6 (-4.45%) | 38,322 |
| 23 May 2006 | INR | 56 | 59.25 | 55 | 58.45 | 58.45 | +1.55 (+2.72%) | 11,009 |
