| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 31.9 | 32.1 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 168,889 |
| 18 May 2006 | INR | 32.9 | 32.9 | 30.6 | 30.6 | 30.6 | -1.6 (-4.97%) | 295,957 |
| 17 May 2006 | INR | 31 | 32.2 | 29.2 | 32.2 | 32.2 | +1.5 (+4.89%) | 334,056 |
| 16 May 2006 | INR | 30.7 | 31.5 | 30.7 | 30.7 | 30.7 | -1.6 (-4.95%) | 114,625 |
| 15 May 2006 | INR | 33.45 | 35.2 | 32.3 | 32.3 | 32.3 | -1.65 (-4.86%) | 331,244 |
| 12 May 2006 | INR | 34.25 | 35.8 | 32.5 | 33.95 | 33.95 | -0.25 (-0.73%) | 695,437 |
| 11 May 2006 | INR | 37.55 | 37.55 | 34.05 | 34.2 | 34.2 | -1.6 (-4.47%) | 646,382 |
| 10 May 2006 | INR | 37.65 | 37.65 | 34.15 | 35.8 | 35.8 | -0.1 (-0.28%) | 2,536,915 |
| 9 May 2006 | INR | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | +1.7 (+4.97%) | 95,253 |
| 8 May 2006 | INR | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | +1.6 (+4.91%) | 55,994 |
| 5 May 2006 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | +1.55 (+4.99%) | 71,618 |
| 4 May 2006 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | +1.45 (+4.90%) | 57,584 |
| 3 May 2006 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +1.4 (+4.96%) | 98,445 |
| 2 May 2006 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +2.55 (+9.94%) | 178,143 |
| 1 May 2006 | INR | 0 | 0 | 0 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 24.4 | 25.65 | 23.55 | 25.65 | 25.65 | +1.2 (+4.91%) | 579,634 |
| 27 Apr 2006 | INR | 24.4 | 24.45 | 23 | 24.45 | 24.45 | +1.15 (+4.94%) | 551,859 |
| 26 Apr 2006 | INR | 24.3 | 24.3 | 22.4 | 23.3 | 23.3 | +0.15 (+0.65%) | 487,437 |
| 25 Apr 2006 | INR | 23.15 | 23.15 | 22.1 | 23.15 | 23.15 | +1.1 (+4.99%) | 282,693 |
| 24 Apr 2006 | INR | 20.1 | 22.05 | 20.1 | 22.05 | 22.05 | +1.05 (+5%) | 237,211 |
| 21 Apr 2006 | INR | 21.05 | 21.1 | 19.3 | 21 | 21 | +0.9 (+4.48%) | 305,347 |
| 20 Apr 2006 | INR | 19 | 20.3 | 19 | 20.1 | 20.1 | +0.6 (+3.08%) | 80,391 |
| 19 Apr 2006 | INR | 19.6 | 19.8 | 19 | 19.5 | 19.5 | -0.4 (-2.01%) | 83,198 |
| 18 Apr 2006 | INR | 20 | 20.35 | 19.45 | 19.9 | 19.9 | -0.5 (-2.45%) | 130,641 |
| 17 Apr 2006 | INR | 22 | 22.5 | 20.4 | 20.4 | 20.4 | -1.05 (-4.90%) | 72,073 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 21.45 | 21.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 23.65 | 23.65 | 21.45 | 21.45 | 21.45 | -1.1 (-4.88%) | 477,498 |
| 12 Apr 2006 | INR | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.05 (+4.88%) | 156,434 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 21.2 | 21.5 | 21.2 | 21.5 | 21.5 | +1 (+4.88%) | 102,884 |
