| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 13.25 | 13.25 | 12 | 12 | 6 | -1 (-7.69%) | 227,590 |
| 18 May 2006 | INR | 13.83 | 13.83 | 12.55 | 13 | 6.5 | -0.18 (-1.37%) | 217,780 |
| 17 May 2006 | INR | 13.18 | 13.18 | 13.18 | 13.18 | 6.59 | +0.62 (+4.94%) | 108,160 |
| 16 May 2006 | INR | 12.45 | 12.56 | 12.45 | 12.56 | 6.28 | +0.59 (+4.93%) | 151,300 |
| 15 May 2006 | INR | 10.85 | 11.97 | 10.85 | 11.97 | 5.985 | +0.96 (+8.72%) | 203,000 |
| 12 May 2006 | INR | 10.87 | 11.5 | 10.87 | 11.01 | 5.505 | -0.42 (-3.67%) | 86,030 |
| 11 May 2006 | INR | 11.4 | 11.64 | 10.86 | 11.43 | 5.715 | +0.04 (+0.35%) | 91,500 |
| 10 May 2006 | INR | 11.76 | 11.76 | 10.71 | 11.39 | 5.695 | +0.19 (+1.70%) | 127,590 |
| 9 May 2006 | INR | 11.2 | 11.2 | 11.2 | 11.2 | 5.6 | +0.53 (+4.97%) | 129,580 |
| 8 May 2006 | INR | 10.67 | 10.67 | 10.67 | 10.67 | 5.335 | +0.5 (+4.92%) | 14,220 |
| 5 May 2006 | INR | 9.75 | 10.17 | 9.75 | 10.17 | 5.085 | +0.42 (+4.31%) | 75,300 |
| 4 May 2006 | INR | 9.21 | 9.85 | 9.21 | 9.75 | 4.875 | +0.2 (+2.09%) | 1,043,890 |
| 3 May 2006 | INR | 9.81 | 10.25 | 9.55 | 9.55 | 4.775 | -0.46 (-4.60%) | 165,910 |
| 2 May 2006 | INR | 10.05 | 10.4 | 10.01 | 10.01 | 5.005 | -0.19 (-1.86%) | 58,170 |
| 1 May 2006 | INR | 0 | 0 | 0 | 10.2 | 5.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 10.79 | 10.79 | 10.01 | 10.2 | 5.1 | -0.65 (-5.99%) | 52,400 |
| 27 Apr 2006 | INR | 10.99 | 10.99 | 10.15 | 10.85 | 5.425 | +0.28 (+2.65%) | 74,000 |
| 26 Apr 2006 | INR | 10 | 10.57 | 10 | 10.57 | 5.285 | +0.24 (+2.32%) | 53,150 |
| 25 Apr 2006 | INR | 10.52 | 10.52 | 10 | 10.33 | 5.165 | -0.19 (-1.81%) | 45,700 |
| 24 Apr 2006 | INR | 10.95 | 10.97 | 10.52 | 10.52 | 5.26 | +0.02 (+0.19%) | 69,300 |
| 21 Apr 2006 | INR | 10.6 | 10.6 | 10.25 | 10.5 | 5.25 | +0.1 (+0.96%) | 66,450 |
| 20 Apr 2006 | INR | 9.95 | 10.4 | 9.95 | 10.4 | 5.2 | +0.35 (+3.48%) | 74,210 |
| 19 Apr 2006 | INR | 10.5 | 10.75 | 9.95 | 10.05 | 5.025 | -0.38 (-3.64%) | 89,920 |
| 18 Apr 2006 | INR | 9.55 | 10.48 | 9.55 | 10.43 | 5.215 | +0.44 (+4.40%) | 123,500 |
| 17 Apr 2006 | INR | 10.45 | 10.45 | 9.81 | 9.99 | 4.995 | -0.29 (-2.82%) | 34,100 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 10.28 | 5.14 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 10.16 | 10.86 | 10.16 | 10.28 | 5.14 | -0.37 (-3.47%) | 66,000 |
| 12 Apr 2006 | INR | 10.5 | 11.56 | 10.5 | 10.65 | 5.325 | -0.25 (-2.29%) | 131,700 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 10.9 | 5.45 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 12.03 | 12.03 | 10.89 | 10.9 | 5.45 | -0.56 (-4.89%) | 327,220 |
