| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | INR | 33.75 | 33.75 | 30.6 | 30.6 | 30.6 | -2.4 (-7.27%) | 27,977 |
| 2 Jun 2006 | INR | 31.9 | 33 | 31.85 | 33 | 33 | -0.5 (-1.49%) | 100,401 |
| 1 Jun 2006 | INR | 33.6 | 34.6 | 33.5 | 33.5 | 33.5 | -3.1 (-8.47%) | 34,349 |
| 31 May 2006 | INR | 35.25 | 36.6 | 35.2 | 36.6 | 36.6 | -0.4 (-1.08%) | 14,349 |
| 30 May 2006 | INR | 38.9 | 38.9 | 37 | 37 | 37 | -1.65 (-4.27%) | 1,800 |
| 29 May 2006 | INR | 38.75 | 38.75 | 37.35 | 38.65 | 38.65 | +1.7 (+4.60%) | 7,470 |
| 26 May 2006 | INR | 37.4 | 38 | 36.95 | 36.95 | 36.95 | -1.9 (-4.89%) | 34,219 |
| 25 May 2006 | INR | 40.1 | 40.1 | 36.35 | 38.85 | 38.85 | +0.15 (+0.39%) | 21,107 |
| 24 May 2006 | INR | 37.4 | 38.85 | 37.1 | 38.7 | 38.7 | -1.15 (-2.89%) | 34,766 |
| 23 May 2006 | INR | 36.8 | 39.85 | 36.8 | 39.85 | 39.85 | +1.15 (+2.97%) | 19,711 |
| 22 May 2006 | INR | 38.7 | 38.7 | 38.7 | 38.7 | 38.7 | -2 (-4.91%) | 1,125 |
| 19 May 2006 | INR | 40.8 | 43.75 | 40.7 | 40.7 | 40.7 | -2.1 (-4.91%) | 52,350 |
| 18 May 2006 | INR | 44.95 | 44.95 | 42.8 | 42.8 | 42.8 | -2.2 (-4.89%) | 39,736 |
| 17 May 2006 | INR | 46 | 46.35 | 45 | 45 | 45 | -0.7 (-1.53%) | 14,531 |
| 16 May 2006 | INR | 47.9 | 47.9 | 43.75 | 45.7 | 45.7 | -1.25 (-2.66%) | 8,481 |
| 15 May 2006 | INR | 50.5 | 50.5 | 45.75 | 46.95 | 46.95 | -1.05 (-2.19%) | 30,767 |
| 12 May 2006 | INR | 50 | 50.4 | 48 | 48 | 48 | -1.05 (-2.14%) | 15,080 |
| 11 May 2006 | INR | 53 | 53 | 49.05 | 49.05 | 49.05 | -1.95 (-3.82%) | 18,126 |
| 10 May 2006 | INR | 51 | 53 | 50 | 51 | 51 | -1 (-1.92%) | 67,750 |
| 9 May 2006 | INR | 53 | 53 | 51.25 | 52 | 52 | +1.25 (+2.46%) | 28,340 |
| 8 May 2006 | INR | 52.45 | 52.6 | 50.25 | 50.75 | 50.75 | +0.75 (+1.50%) | 93,696 |
| 5 May 2006 | INR | 52 | 52 | 50 | 50 | 50 | -2 (-3.85%) | 16,240 |
| 4 May 2006 | INR | 51.5 | 52.7 | 51 | 52 | 52 | +2 (+4%) | 20,515 |
| 3 May 2006 | INR | 54 | 54 | 50 | 50 | 50 | -1.55 (-3.01%) | 33,909 |
| 2 May 2006 | INR | 54.4 | 54.65 | 50.05 | 51.55 | 51.55 | -1.45 (-2.74%) | 91,927 |
| 1 May 2006 | INR | 0 | 0 | 0 | 53 | 53 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 55.35 | 55.35 | 50.5 | 53 | 53 | +0.2 (+0.38%) | 33,865 |
| 27 Apr 2006 | INR | 51.4 | 52.8 | 50 | 52.8 | 52.8 | +2.5 (+4.97%) | 401,952 |
| 26 Apr 2006 | INR | 53.7 | 55 | 50.3 | 50.3 | 50.3 | -3.6 (-6.68%) | 166,465 |
| 25 Apr 2006 | INR | 55.5 | 55.7 | 52.9 | 53.9 | 53.9 | -1.75 (-3.14%) | 89,938 |
