| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 56.45 | 59 | 52 | 53.1 | 53.1 | -3.35 (-5.93%) | 35,292 |
| 15 May 2006 | INR | 60 | 62 | 56.15 | 56.45 | 56.45 | -1.45 (-2.50%) | 17,310 |
| 12 May 2006 | INR | 58 | 59.45 | 57.35 | 57.9 | 57.9 | -1.6 (-2.69%) | 36,714 |
| 11 May 2006 | INR | 62.5 | 62.5 | 58.1 | 59.5 | 59.5 | -0.3 (-0.50%) | 24,989 |
| 10 May 2006 | INR | 62 | 62 | 59.15 | 59.8 | 59.8 | -0.7 (-1.16%) | 49,532 |
| 9 May 2006 | INR | 60.7 | 61.45 | 57.6 | 60.5 | 60.5 | +0.25 (+0.41%) | 45,198 |
| 8 May 2006 | INR | 59.3 | 61 | 58.45 | 60.25 | 60.25 | +2.25 (+3.88%) | 26,923 |
| 5 May 2006 | INR | 60 | 60.8 | 58 | 58 | 58 | -1.35 (-2.27%) | 23,844 |
| 4 May 2006 | INR | 62.1 | 63.7 | 58.5 | 59.35 | 59.35 | -2.65 (-4.27%) | 40,919 |
| 3 May 2006 | INR | 61.5 | 64.3 | 61 | 62 | 62 | 0.0 (0.0%) | 42,530 |
| 2 May 2006 | INR | 65.9 | 65.9 | 61 | 62 | 62 | +3.5 (+5.98%) | 55,895 |
| 1 May 2006 | INR | 0 | 0 | 0 | 58.5 | 58.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 60 | 64.1 | 57.2 | 58.5 | 58.5 | +0.5 (+0.86%) | 158,043 |
| 27 Apr 2006 | INR | 59.8 | 61.15 | 58 | 58 | 58 | -0.3 (-0.51%) | 30,111 |
| 26 Apr 2006 | INR | 55.95 | 58.3 | 55.75 | 58.3 | 58.3 | +2.8 (+5.05%) | 33,155 |
| 25 Apr 2006 | INR | 56.4 | 57.55 | 55.5 | 55.5 | 55.5 | -1.75 (-3.06%) | 14,227 |
| 24 Apr 2006 | INR | 57 | 58.45 | 56.3 | 57.25 | 57.25 | +0.7 (+1.24%) | 14,094 |
| 21 Apr 2006 | INR | 56.4 | 58.5 | 56.25 | 56.55 | 56.55 | -2.95 (-4.96%) | 22,563 |
| 20 Apr 2006 | INR | 56.1 | 59.75 | 56 | 59.5 | 59.5 | +1.35 (+2.32%) | 25,093 |
| 19 Apr 2006 | INR | 62 | 63 | 57.65 | 58.15 | 58.15 | -1.95 (-3.24%) | 23,123 |
| 18 Apr 2006 | INR | 58.25 | 60.1 | 58.25 | 60.1 | 60.1 | +2.8 (+4.89%) | 30,423 |
| 17 Apr 2006 | INR | 59.05 | 59.05 | 56 | 57.3 | 57.3 | +1.2 (+2.14%) | 14,607 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 56.1 | 56.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 58.2 | 59.9 | 56.05 | 56.1 | 56.1 | -2.85 (-4.83%) | 14,515 |
| 12 Apr 2006 | INR | 60.95 | 61 | 57.5 | 58.95 | 58.95 | +0.35 (+0.60%) | 27,961 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 58.6 | 58.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 59 | 59.9 | 57.8 | 58.6 | 58.6 | -2.2 (-3.62%) | 14,682 |
| 7 Apr 2006 | INR | 64 | 65 | 60.8 | 60.8 | 60.8 | -3.1 (-4.85%) | 21,495 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 63.9 | 63.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 60.3 | 64.15 | 60.3 | 63.9 | 63.9 | +2.8 (+4.58%) | 34,310 |
