| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 21 | 22.7 | 20.6 | 20.7 | 20.7 | -1 (-4.61%) | 21,901 |
| 17 May 2006 | INR | 21.25 | 21.7 | 21.25 | 21.7 | 21.7 | +0.2 (+0.93%) | 6,050 |
| 16 May 2006 | INR | 21.05 | 21.7 | 20.65 | 21.5 | 21.5 | +0.45 (+2.14%) | 7,625 |
| 15 May 2006 | INR | 22.5 | 22.7 | 21.05 | 21.05 | 21.05 | -0.6 (-2.77%) | 26,130 |
| 12 May 2006 | INR | 20.3 | 21.65 | 20.1 | 21.65 | 21.65 | +1.2 (+5.87%) | 11,765 |
| 11 May 2006 | INR | 20.45 | 21.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 8,505 |
| 10 May 2006 | INR | 20.25 | 21.75 | 20.2 | 21.5 | 21.5 | +0.75 (+3.61%) | 10,952 |
| 9 May 2006 | INR | 20.45 | 21.45 | 20.45 | 20.75 | 20.75 | -0.7 (-3.26%) | 4,950 |
| 8 May 2006 | INR | 20.05 | 21.45 | 19.85 | 21.45 | 21.45 | +1 (+4.89%) | 7,557 |
| 5 May 2006 | INR | 20.6 | 21.25 | 20.05 | 20.45 | 20.45 | -1 (-4.66%) | 6,952 |
| 4 May 2006 | INR | 20.85 | 21.65 | 20.3 | 21.45 | 21.45 | +1 (+4.89%) | 7,401 |
| 3 May 2006 | INR | 20.25 | 22.25 | 20.25 | 20.45 | 20.45 | -0.75 (-3.54%) | 11,176 |
| 2 May 2006 | INR | 21.25 | 22.1 | 21.15 | 21.2 | 21.2 | +0.95 (+4.69%) | 14,090 |
| 1 May 2006 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 21.15 | 21.15 | 19.3 | 20.25 | 20.25 | +0.15 (+0.75%) | 7,432 |
| 27 Apr 2006 | INR | 21 | 21.1 | 19.75 | 20.1 | 20.1 | +0.05 (+0.25%) | 12,389 |
| 26 Apr 2006 | INR | 20.8 | 20.8 | 19.8 | 20.05 | 20.05 | +0.05 (+0.25%) | 9,325 |
| 25 Apr 2006 | INR | 21 | 21 | 19.6 | 20 | 20 | 0.0 (0.0%) | 10,564 |
| 24 Apr 2006 | INR | 20.5 | 21.15 | 19.5 | 20 | 20 | -0.4 (-1.96%) | 5,578 |
| 21 Apr 2006 | INR | 21.6 | 21.6 | 19.65 | 20.4 | 20.4 | -0.25 (-1.21%) | 11,550 |
| 20 Apr 2006 | INR | 21.85 | 21.85 | 19.95 | 20.65 | 20.65 | -0.2 (-0.96%) | 9,956 |
| 19 Apr 2006 | INR | 22.85 | 22.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 8,100 |
| 18 Apr 2006 | INR | 20 | 21.9 | 20 | 21.9 | 21.9 | +0.9 (+4.29%) | 23,915 |
| 17 Apr 2006 | INR | 20.9 | 21 | 19.85 | 21 | 21 | +0.15 (+0.72%) | 4,839 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 22.95 | 22.95 | 20.85 | 20.85 | 20.85 | -1 (-4.58%) | 3,202 |
| 12 Apr 2006 | INR | 23.4 | 23.4 | 21.85 | 21.85 | 21.85 | -0.7 (-3.10%) | 13,719 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 23 | 23.5 | 21.55 | 22.55 | 22.55 | +0.1 (+0.45%) | 26,076 |
| 7 Apr 2006 | INR | 22 | 22.65 | 21.75 | 22.45 | 22.45 | +0.8 (+3.70%) | 37,431 |
