| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2006 | INR | 35.75 | 36.8 | 35.25 | 36.45 | 36.45 | +0.7 (+1.96%) | 14,432 |
| 2 May 2006 | INR | 36.3 | 36.4 | 34.55 | 35.75 | 35.75 | +1.75 (+5.15%) | 21,442 |
| 1 May 2006 | INR | 0 | 0 | 0 | 34 | 34 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 34 | 34 | 34 | 34 | 34 | +1.05 (+3.19%) | 7,968 |
| 27 Apr 2006 | INR | 33.75 | 33.75 | 32.95 | 32.95 | 32.95 | -0.8 (-2.37%) | 9,500 |
| 26 Apr 2006 | INR | 34.4 | 34.8 | 33.75 | 33.75 | 33.75 | -0.25 (-0.74%) | 2,199 |
| 25 Apr 2006 | INR | 33.95 | 34 | 32.95 | 34 | 34 | 0.0 (0.0%) | 10,538 |
| 24 Apr 2006 | INR | 32.3 | 34.45 | 32.3 | 34 | 34 | +0.05 (+0.15%) | 4,126 |
| 21 Apr 2006 | INR | 33.9 | 33.95 | 32.75 | 33.95 | 33.95 | -0.05 (-0.15%) | 6,926 |
| 20 Apr 2006 | INR | 33 | 34 | 33 | 34 | 34 | +1.1 (+3.34%) | 7,732 |
| 19 Apr 2006 | INR | 33 | 34.15 | 32.55 | 32.9 | 32.9 | -0.15 (-0.45%) | 9,723 |
| 18 Apr 2006 | INR | 33.85 | 34 | 33 | 33.05 | 33.05 | +0.05 (+0.15%) | 8,284 |
| 17 Apr 2006 | INR | 32.25 | 35.3 | 32.25 | 33 | 33 | -0.55 (-1.64%) | 11,125 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 33.55 | 33.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 32.05 | 34.5 | 32.05 | 33.55 | 33.55 | +0.95 (+2.91%) | 19,989 |
| 12 Apr 2006 | INR | 33.55 | 33.6 | 32.6 | 32.6 | 32.6 | -0.4 (-1.21%) | 7,200 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 33 | 33 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 32 | 34 | 32 | 33 | 33 | +1.6 (+5.10%) | 9,750 |
| 7 Apr 2006 | INR | 31 | 33.3 | 31 | 31.4 | 31.4 | -0.85 (-2.64%) | 11,535 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 32.25 | 32.25 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 33 | 33 | 32 | 32.25 | 32.25 | -0.25 (-0.77%) | 3,650 |
| 4 Apr 2006 | INR | 31.6 | 33.3 | 31.6 | 32.5 | 32.5 | +1.8 (+5.86%) | 5,887 |
| 3 Apr 2006 | INR | 31.6 | 32.6 | 30.2 | 30.7 | 30.7 | -0.25 (-0.81%) | 16,350 |
| 31 Mar 2006 | INR | 31.8 | 31.8 | 30.5 | 30.95 | 30.95 | -0.75 (-2.37%) | 2,425 |
| 30 Mar 2006 | INR | 29.2 | 32.5 | 29.2 | 31.7 | 31.7 | +1.95 (+6.55%) | 33,033 |
| 29 Mar 2006 | INR | 30.45 | 30.5 | 29.5 | 29.75 | 29.75 | +0.1 (+0.34%) | 20,452 |
| 28 Mar 2006 | INR | 28.05 | 30.5 | 28.05 | 29.65 | 29.65 | -0.4 (-1.33%) | 12,821 |
| 27 Mar 2006 | INR | 31.05 | 31.05 | 30 | 30.05 | 30.05 | -1.45 (-4.60%) | 8,591 |
| 24 Mar 2006 | INR | 30 | 31.5 | 29.75 | 31.5 | 31.5 | +1.5 (+5%) | 5,482 |
| 23 Mar 2006 | INR | 31 | 31.1 | 30 | 30 | 30 | -1 (-3.23%) | 2,140 |
