| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 21.5 | 21.5 | 20.25 | 20.45 | 20.45 | -1.3 (-5.98%) | 160,709 |
| 17 May 2006 | INR | 21.35 | 21.95 | 21.2 | 21.75 | 21.75 | +0.75 (+3.57%) | 114,518 |
| 16 May 2006 | INR | 20.95 | 21.4 | 20.05 | 21 | 21 | +0.1 (+0.48%) | 354,899 |
| 15 May 2006 | INR | 23 | 23.05 | 20.5 | 20.9 | 20.9 | -1.8 (-7.93%) | 490,812 |
| 12 May 2006 | INR | 23.05 | 23.7 | 22.6 | 22.7 | 22.7 | -0.75 (-3.20%) | 341,251 |
| 11 May 2006 | INR | 23.25 | 24.4 | 23 | 23.45 | 23.45 | +0.55 (+2.40%) | 1,154,093 |
| 10 May 2006 | INR | 23.4 | 23.5 | 22.8 | 22.9 | 22.9 | -0.1 (-0.43%) | 327,877 |
| 9 May 2006 | INR | 23.55 | 24.45 | 22.6 | 23 | 23 | -0.4 (-1.71%) | 976,583 |
| 8 May 2006 | INR | 22 | 23.9 | 21.9 | 23.4 | 23.4 | +1.6 (+7.34%) | 1,246,918 |
| 5 May 2006 | INR | 22.7 | 22.9 | 21.5 | 21.8 | 21.8 | -0.45 (-2.02%) | 253,603 |
| 4 May 2006 | INR | 22.75 | 23.6 | 22 | 22.25 | 22.25 | -0.3 (-1.33%) | 835,683 |
| 3 May 2006 | INR | 21 | 22.95 | 21 | 22.55 | 22.55 | +1.65 (+7.89%) | 906,875 |
| 2 May 2006 | INR | 22.5 | 22.5 | 20.75 | 20.9 | 20.9 | +0.55 (+2.70%) | 74,371 |
| 1 May 2006 | INR | 0 | 0 | 0 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 20.1 | 20.65 | 19.1 | 20.35 | 20.35 | -0.5 (-2.40%) | 174,383 |
| 27 Apr 2006 | INR | 21 | 21.3 | 20.6 | 20.85 | 20.85 | 0.0 (0.0%) | 175,992 |
| 26 Apr 2006 | INR | 21 | 21.5 | 20.5 | 20.85 | 20.85 | +0.25 (+1.21%) | 77,354 |
| 25 Apr 2006 | INR | 23.95 | 23.95 | 20.4 | 20.6 | 20.6 | -0.3 (-1.44%) | 161,909 |
| 24 Apr 2006 | INR | 21.25 | 21.4 | 20.75 | 20.9 | 20.9 | -0.35 (-1.65%) | 103,893 |
| 21 Apr 2006 | INR | 22.5 | 22.5 | 21 | 21.25 | 21.25 | -0.55 (-2.52%) | 162,980 |
| 20 Apr 2006 | INR | 22.5 | 22.95 | 21.5 | 21.8 | 21.8 | -0.1 (-0.46%) | 103,279 |
| 19 Apr 2006 | INR | 22.4 | 22.5 | 21.5 | 21.9 | 21.9 | +0.05 (+0.23%) | 189,679 |
| 18 Apr 2006 | INR | 23.25 | 23.25 | 21.5 | 21.85 | 21.85 | -0.75 (-3.32%) | 174,155 |
| 17 Apr 2006 | INR | 21.5 | 22.75 | 21.5 | 22.6 | 22.6 | +1.15 (+5.36%) | 158,294 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 23.9 | 23.95 | 21.05 | 21.45 | 21.45 | -2.45 (-10.25%) | 365,074 |
| 12 Apr 2006 | INR | 23.1 | 25.45 | 23.1 | 23.9 | 23.9 | +0.8 (+3.46%) | 526,175 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 22 | 23.75 | 22 | 23.1 | 23.1 | +1.45 (+6.70%) | 419,677 |
| 7 Apr 2006 | INR | 21.5 | 21.9 | 21.1 | 21.65 | 21.65 | +0.45 (+2.12%) | 133,663 |
