| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 27.4 | 27.4 | 25.45 | 25.55 | 25.55 | -1.2 (-4.49%) | 177,736 |
| 17 May 2006 | INR | 26.35 | 26.75 | 26.05 | 26.75 | 26.75 | +1.25 (+4.90%) | 68,019 |
| 16 May 2006 | INR | 28.95 | 29.5 | 25.25 | 25.5 | 25.5 | -2.5 (-8.93%) | 251,598 |
| 15 May 2006 | INR | 28.05 | 31.6 | 27.05 | 28 | 28 | -0.85 (-2.95%) | 407,667 |
| 12 May 2006 | INR | 29 | 29.55 | 28 | 28.85 | 28.85 | -0.4 (-1.37%) | 204,990 |
| 11 May 2006 | INR | 32.05 | 32.75 | 29 | 29.25 | 29.25 | -2.9 (-9.02%) | 334,526 |
| 10 May 2006 | INR | 33.8 | 33.8 | 31.8 | 32.15 | 32.15 | -0.9 (-2.72%) | 399,979 |
| 9 May 2006 | INR | 34.95 | 36 | 32.55 | 33.05 | 33.05 | -1.25 (-3.64%) | 615,655 |
| 8 May 2006 | INR | 33.8 | 35 | 32.25 | 34.3 | 34.3 | +0.85 (+2.54%) | 677,856 |
| 5 May 2006 | INR | 33 | 35.75 | 32.25 | 33.45 | 33.45 | +0.7 (+2.14%) | 1,211,869 |
| 4 May 2006 | INR | 32.9 | 33.9 | 31.3 | 32.75 | 32.75 | +1.05 (+3.31%) | 450,151 |
| 3 May 2006 | INR | 33.8 | 34.25 | 30.6 | 31.7 | 31.7 | -1.3 (-3.94%) | 532,910 |
| 2 May 2006 | INR | 35.4 | 37.3 | 31.55 | 33 | 33 | +3.2 (+10.74%) | 1,579,975 |
| 1 May 2006 | INR | 0 | 0 | 0 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 26.5 | 31.85 | 23.1 | 29.8 | 29.8 | +3.25 (+12.24%) | 2,134,754 |
| 27 Apr 2006 | INR | 22.2 | 26.55 | 22.2 | 26.55 | 26.55 | +4.4 (+19.86%) | 1,191,259 |
| 26 Apr 2006 | INR | 20.4 | 22.7 | 20.1 | 22.15 | 22.15 | +1.8 (+8.85%) | 169,049 |
| 25 Apr 2006 | INR | 21.4 | 21.4 | 20.2 | 20.35 | 20.35 | +0.1 (+0.49%) | 62,720 |
| 24 Apr 2006 | INR | 21.5 | 21.5 | 20.1 | 20.25 | 20.25 | +0.35 (+1.76%) | 53,716 |
| 21 Apr 2006 | INR | 20.2 | 20.4 | 19.75 | 19.9 | 19.9 | -0.25 (-1.24%) | 47,702 |
| 20 Apr 2006 | INR | 20.6 | 20.6 | 20 | 20.15 | 20.15 | -0.15 (-0.74%) | 43,570 |
| 19 Apr 2006 | INR | 20.55 | 21.2 | 20.3 | 20.3 | 20.3 | -0.35 (-1.69%) | 35,244 |
| 18 Apr 2006 | INR | 20.9 | 21.5 | 20.5 | 20.65 | 20.65 | +0.2 (+0.98%) | 63,506 |
| 17 Apr 2006 | INR | 20.9 | 20.9 | 20.2 | 20.45 | 20.45 | +0.3 (+1.49%) | 33,281 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 20.25 | 21 | 19.5 | 20.15 | 20.15 | -0.65 (-3.13%) | 86,859 |
| 12 Apr 2006 | INR | 22.5 | 22.7 | 20.55 | 20.8 | 20.8 | -1.7 (-7.56%) | 133,894 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 22.4 | 23.5 | 21.6 | 22.5 | 22.5 | +1.05 (+4.90%) | 165,217 |
| 7 Apr 2006 | INR | 22.05 | 23.3 | 20.9 | 21.45 | 21.45 | -0.2 (-0.92%) | 355,032 |
