| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 12.1 | 12.58 | 12.04 | 12.04 | 12.04 | -0.63 (-4.97%) | 98,478 |
| 17 May 2006 | INR | 12.76 | 12.85 | 12.42 | 12.67 | 12.67 | +0.37 (+3.01%) | 144,560 |
| 16 May 2006 | INR | 12.85 | 12.85 | 12.22 | 12.3 | 12.3 | -0.56 (-4.35%) | 230,574 |
| 15 May 2006 | INR | 14.16 | 14.16 | 12.82 | 12.86 | 12.86 | -0.63 (-4.67%) | 277,891 |
| 12 May 2006 | INR | 13.31 | 14 | 13.31 | 13.49 | 13.49 | -0.5 (-3.57%) | 305,194 |
| 11 May 2006 | INR | 14.5 | 15.2 | 13.82 | 13.99 | 13.99 | -0.71 (-4.83%) | 624,172 |
| 10 May 2006 | INR | 15.49 | 15.6 | 14.5 | 14.7 | 14.7 | -0.41 (-2.71%) | 707,631 |
| 9 May 2006 | INR | 15.5 | 16 | 15 | 15.11 | 15.11 | -0.23 (-1.50%) | 1,357,675 |
| 8 May 2006 | INR | 14.49 | 15.7 | 14.07 | 15.34 | 15.34 | +1.49 (+10.76%) | 2,012,475 |
| 5 May 2006 | INR | 12.95 | 14.49 | 12.25 | 13.85 | 13.85 | +1.32 (+10.53%) | 1,384,256 |
| 4 May 2006 | INR | 13.78 | 13.78 | 12.22 | 12.53 | 12.53 | -0.52 (-3.98%) | 1,088,468 |
| 3 May 2006 | INR | 11.4 | 13.05 | 10.8 | 13.05 | 13.05 | +2.17 (+19.94%) | 1,339,042 |
| 2 May 2006 | INR | 10.25 | 11.3 | 10.25 | 10.88 | 10.88 | +0.68 (+6.67%) | 372,319 |
| 1 May 2006 | INR | 0 | 0 | 0 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 10.2 | 10.48 | 9.51 | 10.2 | 10.2 | -0.42 (-3.95%) | 150,346 |
| 27 Apr 2006 | INR | 10.35 | 10.79 | 10.3 | 10.62 | 10.62 | +0.33 (+3.21%) | 273,055 |
| 26 Apr 2006 | INR | 10 | 10.4 | 10 | 10.29 | 10.29 | +0.22 (+2.18%) | 157,108 |
| 25 Apr 2006 | INR | 10.19 | 10.23 | 10.01 | 10.07 | 10.07 | 0.0 (0.0%) | 167,146 |
| 24 Apr 2006 | INR | 10.19 | 10.29 | 9.97 | 10.07 | 10.07 | -0.12 (-1.18%) | 242,552 |
| 21 Apr 2006 | INR | 10.45 | 10.45 | 10 | 10.19 | 10.19 | -0.03 (-0.29%) | 171,591 |
| 20 Apr 2006 | INR | 10.23 | 10.54 | 10.18 | 10.22 | 10.22 | -0.11 (-1.06%) | 115,751 |
| 19 Apr 2006 | INR | 11 | 11 | 10.25 | 10.33 | 10.33 | -0.24 (-2.27%) | 124,676 |
| 18 Apr 2006 | INR | 10.75 | 10.99 | 10.5 | 10.57 | 10.57 | -0.11 (-1.03%) | 149,202 |
| 17 Apr 2006 | INR | 10.48 | 10.99 | 10.3 | 10.68 | 10.68 | +0.37 (+3.59%) | 127,831 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 10.31 | 10.31 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 10.98 | 10.98 | 10.01 | 10.31 | 10.31 | -0.68 (-6.19%) | 202,735 |
| 12 Apr 2006 | INR | 11.28 | 11.34 | 10.93 | 10.99 | 10.99 | -0.31 (-2.74%) | 189,831 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 11.48 | 11.5 | 11 | 11.3 | 11.3 | +0.06 (+0.53%) | 152,617 |
| 7 Apr 2006 | INR | 12.33 | 12.33 | 11.15 | 11.24 | 11.24 | -1.05 (-8.54%) | 412,169 |
