| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | INR | 30.1 | 39.9 | 30.1 | 36.8 | 36.8 | +3.8 (+11.52%) | 59,928 |
| 8 Jun 2006 | INR | 35 | 35 | 33 | 33 | 33 | -2.65 (-7.43%) | 11,115 |
| 7 Jun 2006 | INR | 37.9 | 39 | 34.15 | 35.65 | 35.65 | -0.35 (-0.97%) | 816,158 |
| 6 Jun 2006 | INR | 35.8 | 36.95 | 35.7 | 36 | 36 | -1.15 (-3.10%) | 9,556 |
| 5 Jun 2006 | INR | 40.5 | 40.9 | 36.65 | 37.15 | 37.15 | -1 (-2.62%) | 23,449 |
| 2 Jun 2006 | INR | 40.1 | 41.6 | 37.5 | 38.15 | 38.15 | -2.1 (-5.22%) | 17,145 |
| 1 Jun 2006 | INR | 43 | 0 | 40 | 40.25 | 40.25 | -1.35 (-3.25%) | 16,746 |
| 31 May 2006 | INR | 43.25 | 45 | 40.05 | 41.6 | 41.6 | -3.05 (-6.83%) | 43,568 |
| 30 May 2006 | INR | 44.15 | 46.85 | 43 | 44.65 | 44.65 | +1.45 (+3.36%) | 76,394 |
| 29 May 2006 | INR | 41.95 | 44 | 41.9 | 43.2 | 43.2 | +1.35 (+3.23%) | 20,299 |
| 26 May 2006 | INR | 37.05 | 42 | 37.05 | 41.85 | 41.85 | +3.55 (+9.27%) | 43,458 |
| 25 May 2006 | INR | 36.6 | 38.3 | 36 | 38.3 | 38.3 | +1.3 (+3.51%) | 10,962 |
| 24 May 2006 | INR | 37.05 | 38.6 | 35.6 | 37 | 37 | +0.25 (+0.68%) | 14,768 |
| 23 May 2006 | INR | 35 | 37.25 | 34.5 | 36.75 | 36.75 | +2.55 (+7.46%) | 14,862 |
| 22 May 2006 | INR | 37.6 | 39.8 | 33 | 34.2 | 34.2 | -4.55 (-11.74%) | 20,271 |
| 19 May 2006 | INR | 42.9 | 42.9 | 38.1 | 38.75 | 38.75 | -3.2 (-7.63%) | 19,993 |
| 18 May 2006 | INR | 43.95 | 45.1 | 41.75 | 41.95 | 41.95 | -2.8 (-6.26%) | 34,158 |
| 17 May 2006 | INR | 46 | 46.3 | 44.65 | 44.75 | 44.75 | -0.5 (-1.10%) | 63,272 |
| 16 May 2006 | INR | 44.85 | 46.55 | 43 | 45.25 | 45.25 | +1.05 (+2.38%) | 33,797 |
| 15 May 2006 | INR | 50 | 52 | 44.1 | 44.2 | 44.2 | -4.85 (-9.89%) | 192,057 |
| 12 May 2006 | INR | 50.1 | 51.6 | 48.1 | 49.05 | 49.05 | -1 (-2.00%) | 124,188 |
| 11 May 2006 | INR | 51.45 | 51.45 | 49.65 | 50.05 | 50.05 | -0.45 (-0.89%) | 36,605 |
| 10 May 2006 | INR | 48.95 | 53.3 | 48.15 | 50.5 | 50.5 | +2.2 (+4.55%) | 313,627 |
| 9 May 2006 | INR | 48.9 | 51.25 | 47.7 | 48.3 | 48.3 | 0.0 (0.0%) | 119,342 |
| 8 May 2006 | INR | 51.25 | 51.45 | 47.55 | 48.3 | 48.3 | -2.45 (-4.83%) | 108,299 |
| 5 May 2006 | INR | 55 | 55 | 50.25 | 50.75 | 50.75 | -2.4 (-4.52%) | 124,136 |
| 4 May 2006 | INR | 53.9 | 56.5 | 49.1 | 53.15 | 53.15 | +3.8 (+7.70%) | 360,990 |
| 3 May 2006 | INR | 50.9 | 55.9 | 49.05 | 49.35 | 49.35 | -1.1 (-2.18%) | 181,830 |
| 2 May 2006 | INR | 52 | 53.5 | 49.75 | 50.45 | 50.45 | -0.1 (-0.20%) | 126,408 |
| 1 May 2006 | INR | 0 | 0 | 0 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
