| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2006 | INR | 16 | 18.7 | 16 | 18.2 | 18.2 | +0.55 (+3.12%) | 147,413 |
| 27 Apr 2006 | INR | 17.35 | 17.65 | 17 | 17.65 | 17.65 | +1.3 (+7.95%) | 68,523 |
| 26 Apr 2006 | INR | 14.95 | 16.35 | 14.95 | 16.35 | 16.35 | +1.55 (+10.47%) | 42,187 |
| 25 Apr 2006 | INR | 15.1 | 15.3 | 14.75 | 14.8 | 14.8 | -0.25 (-1.66%) | 27,759 |
| 24 Apr 2006 | INR | 15.05 | 15.5 | 14.85 | 15.05 | 15.05 | -0.15 (-0.99%) | 67,959 |
| 21 Apr 2006 | INR | 15.05 | 15.5 | 15.05 | 15.2 | 15.2 | +0.05 (+0.33%) | 28,841 |
| 20 Apr 2006 | INR | 15.15 | 16 | 15 | 15.15 | 15.15 | -0.55 (-3.50%) | 16,430 |
| 19 Apr 2006 | INR | 16.05 | 16.05 | 15.35 | 15.7 | 15.7 | +0.05 (+0.32%) | 21,288 |
| 18 Apr 2006 | INR | 15.7 | 16.2 | 15.55 | 15.65 | 15.65 | +0.15 (+0.97%) | 22,667 |
| 17 Apr 2006 | INR | 15.45 | 15.9 | 15.05 | 15.5 | 15.5 | +0.1 (+0.65%) | 22,473 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 15.4 | 16 | 14.7 | 15.4 | 15.4 | -0.8 (-4.94%) | 25,196 |
| 12 Apr 2006 | INR | 16.35 | 16.55 | 16.05 | 16.2 | 16.2 | -0.75 (-4.42%) | 32,766 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 17.85 | 17.85 | 16.55 | 16.95 | 16.95 | -0.1 (-0.59%) | 59,280 |
| 7 Apr 2006 | INR | 17.6 | 18.1 | 17 | 17.05 | 17.05 | -0.8 (-4.48%) | 62,954 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 17.85 | 17.85 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 17.4 | 17.95 | 17.35 | 17.85 | 17.85 | +0.2 (+1.13%) | 47,000 |
| 4 Apr 2006 | INR | 17.8 | 18 | 16.8 | 17.65 | 17.65 | +0.25 (+1.44%) | 109,927 |
| 3 Apr 2006 | INR | 17.75 | 17.75 | 17.1 | 17.4 | 17.4 | +0.6 (+3.57%) | 47,976 |
| 31 Mar 2006 | INR | 17 | 17.55 | 16.25 | 16.8 | 16.8 | +0.08 (+0.48%) | 548,705 |
| 30 Mar 2006 | INR | 16.65 | 16.72 | 15.15 | 16.72 | 16.72 | +0.79 (+4.96%) | 223,009 |
| 29 Mar 2006 | INR | 15.1 | 16.2 | 15 | 15.93 | 15.93 | +0.28 (+1.79%) | 30,672 |
| 28 Mar 2006 | INR | 15.9 | 15.9 | 15.1 | 15.65 | 15.65 | -0.09 (-0.57%) | 417,076 |
| 27 Mar 2006 | INR | 15.7 | 16.5 | 15.4 | 15.74 | 15.74 | -0.35 (-2.18%) | 45,162 |
| 24 Mar 2006 | INR | 16.9 | 17.04 | 15.92 | 16.09 | 16.09 | -0.01 (-0.06%) | 81,881 |
| 23 Mar 2006 | INR | 17 | 17 | 16.1 | 16.1 | 16.1 | -0.73 (-4.34%) | 77,357 |
| 22 Mar 2006 | INR | 16.75 | 17 | 16.75 | 16.83 | 16.83 | -0.42 (-2.43%) | 24,680 |
| 21 Mar 2006 | INR | 17.1 | 17.25 | 16.8 | 17.25 | 17.25 | -0.12 (-0.69%) | 33,566 |
| 20 Mar 2006 | INR | 18 | 18.5 | 17.31 | 17.37 | 17.37 | -0.98 (-5.34%) | 45,973 |
