| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | INR | 0 | 0 | 0 | 26.4 | 26.4 | 0.0 (0.0%) | 0 |
| 30 May 2006 | INR | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | -1.35 (-4.86%) | 2,050 |
| 29 May 2006 | INR | 29.7 | 30 | 27.7 | 27.75 | 27.75 | -1.4 (-4.80%) | 9,131 |
| 26 May 2006 | INR | 0 | 0 | 0 | 29.15 | 29.15 | 0.0 (0.0%) | 0 |
| 25 May 2006 | INR | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.5 (-4.89%) | 120 |
| 24 May 2006 | INR | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.6 (-4.96%) | 710 |
| 23 May 2006 | INR | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 10 |
| 22 May 2006 | INR | 0 | 0 | 0 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 19 May 2006 | INR | 0 | 0 | 0 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
| 18 May 2006 | INR | 35.4 | 35.4 | 33.9 | 33.9 | 33.9 | -2.1 (-5.83%) | 2,963 |
| 17 May 2006 | INR | 33 | 36.35 | 33 | 36 | 36 | +1.3 (+3.75%) | 14,132 |
| 16 May 2006 | INR | 36 | 38.3 | 34.7 | 34.7 | 34.7 | -1.05 (-2.94%) | 4,753 |
| 15 May 2006 | INR | 39.45 | 39.45 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 62,426 |
| 12 May 2006 | INR | 37.6 | 37.6 | 37.6 | 37.6 | 37.6 | +1.75 (+4.88%) | 39,700 |
| 11 May 2006 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | +1.7 (+4.98%) | 5,429 |
| 10 May 2006 | INR | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | +1.6 (+4.92%) | 5,910 |
| 9 May 2006 | INR | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | +1.55 (+5.00%) | 2,874 |
| 8 May 2006 | INR | 30.85 | 31 | 30.85 | 31 | 31 | +1.45 (+4.91%) | 2,202 |
| 5 May 2006 | INR | 30.4 | 31.95 | 29.45 | 29.55 | 29.55 | -1.35 (-4.37%) | 7,505 |
| 4 May 2006 | INR | 29.55 | 30.9 | 28.25 | 30.9 | 30.9 | +1.45 (+4.92%) | 15,450 |
| 3 May 2006 | INR | 28.1 | 29.45 | 26.65 | 29.45 | 29.45 | +1.4 (+4.99%) | 11,193 |
| 2 May 2006 | INR | 28.05 | 28.05 | 26 | 28.05 | 28.05 | +2.55 (+10.00%) | 12,812 |
| 1 May 2006 | INR | 0 | 0 | 0 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 25 | 25.5 | 23.1 | 25.5 | 25.5 | +1.2 (+4.94%) | 11,277 |
| 27 Apr 2006 | INR | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +1.15 (+4.97%) | 16,816 |
| 26 Apr 2006 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +1.1 (+4.99%) | 1,550 |
| 25 Apr 2006 | INR | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 (+5%) | 1,828 |
| 24 Apr 2006 | INR | 21 | 21 | 21 | 21 | 21 | +1 (+5%) | 2,828 |
| 21 Apr 2006 | INR | 19.5 | 20 | 19.5 | 20 | 20 | +0.95 (+4.99%) | 6,674 |
| 20 Apr 2006 | INR | 18.9 | 19.05 | 18.75 | 19.05 | 19.05 | +0.9 (+4.96%) | 6,320 |
