| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | INR | 33 | 33 | 32.8 | 32.8 | 32.8 | -1.7 (-4.93%) | 1,010 |
| 30 May 2006 | INR | 34.95 | 35 | 34.5 | 34.5 | 34.5 | 0.0 (0.0%) | 2,200 |
| 29 May 2006 | INR | 33.5 | 34.5 | 32.75 | 34.5 | 34.5 | +1.6 (+4.86%) | 8,720 |
| 26 May 2006 | INR | 32 | 32.9 | 32 | 32.9 | 32.9 | +1.85 (+5.96%) | 800 |
| 25 May 2006 | INR | 31.7 | 32 | 31.05 | 31.05 | 31.05 | -1.05 (-3.27%) | 1,150 |
| 24 May 2006 | INR | 31.3 | 33.6 | 31.1 | 32.1 | 32.1 | +0.75 (+2.39%) | 3,613 |
| 23 May 2006 | INR | 30.55 | 32 | 30.5 | 31.35 | 31.35 | -0.65 (-2.03%) | 8,126 |
| 22 May 2006 | INR | 33.65 | 34.6 | 32 | 32 | 32 | -1.65 (-4.90%) | 1,850 |
| 19 May 2006 | INR | 35.25 | 36.7 | 33.65 | 33.65 | 33.65 | -1.6 (-4.54%) | 2,850 |
| 18 May 2006 | INR | 36.6 | 37 | 35.25 | 35.25 | 35.25 | -1.75 (-4.73%) | 2,125 |
| 17 May 2006 | INR | 38 | 38.8 | 36 | 37 | 37 | 0.0 (0.0%) | 3,278 |
| 16 May 2006 | INR | 38.8 | 38.8 | 36.3 | 37 | 37 | -1 (-2.63%) | 3,840 |
| 15 May 2006 | INR | 38.9 | 39.5 | 37.6 | 38 | 38 | -1.2 (-3.06%) | 6,060 |
| 12 May 2006 | INR | 40 | 40 | 39.05 | 39.2 | 39.2 | -1.5 (-3.69%) | 5,295 |
| 11 May 2006 | INR | 42.75 | 43 | 40.6 | 40.7 | 40.7 | -0.85 (-2.05%) | 9,729 |
| 10 May 2006 | INR | 41.5 | 43.15 | 41 | 41.55 | 41.55 | +0.55 (+1.34%) | 14,527 |
| 9 May 2006 | INR | 42.1 | 42.1 | 40.1 | 41 | 41 | -0.9 (-2.15%) | 14,855 |
| 8 May 2006 | INR | 41.25 | 44 | 41.25 | 41.9 | 41.9 | +1.4 (+3.46%) | 24,302 |
| 5 May 2006 | INR | 40 | 42 | 39.2 | 40.5 | 40.5 | +1.65 (+4.25%) | 28,524 |
| 4 May 2006 | INR | 37.7 | 41.5 | 37.35 | 38.85 | 38.85 | +2.4 (+6.58%) | 41,508 |
| 3 May 2006 | INR | 37.95 | 37.95 | 36.1 | 36.45 | 36.45 | -0.25 (-0.68%) | 9,142 |
| 2 May 2006 | INR | 38.1 | 38.1 | 36 | 36.7 | 36.7 | +0.75 (+2.09%) | 9,100 |
| 1 May 2006 | INR | 0 | 0 | 0 | 35.95 | 35.95 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 33.45 | 36.7 | 33.45 | 35.95 | 35.95 | -1.35 (-3.62%) | 11,119 |
| 27 Apr 2006 | INR | 38.3 | 38.4 | 36.5 | 37.3 | 37.3 | +1.1 (+3.04%) | 16,908 |
| 26 Apr 2006 | INR | 36.75 | 37.7 | 36.15 | 36.2 | 36.2 | 0.0 (0.0%) | 11,913 |
| 25 Apr 2006 | INR | 38.5 | 38.5 | 36.15 | 36.2 | 36.2 | -0.6 (-1.63%) | 10,250 |
| 24 Apr 2006 | INR | 37 | 37.5 | 36.1 | 36.8 | 36.8 | +0.15 (+0.41%) | 16,592 |
| 21 Apr 2006 | INR | 38.9 | 38.9 | 36.2 | 36.65 | 36.65 | -1.65 (-4.31%) | 16,904 |
| 20 Apr 2006 | INR | 38.85 | 38.85 | 36.65 | 38.3 | 38.3 | +1.05 (+2.82%) | 18,064 |
