| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2006 | INR | 11.47 | 11.47 | 10.4 | 10.99 | 10.99 | +0.06 (+0.55%) | 1,328 |
| 5 Jun 2006 | INR | 12.01 | 12.01 | 10.93 | 10.93 | 10.93 | -0.87 (-7.37%) | 4,503 |
| 2 Jun 2006 | INR | 11.49 | 11.8 | 11.48 | 11.8 | 11.8 | -0.28 (-2.32%) | 3,100 |
| 1 Jun 2006 | INR | 12.14 | 12.78 | 12.06 | 12.08 | 12.08 | -0.61 (-4.81%) | 203 |
| 31 May 2006 | INR | 13.11 | 13.11 | 11.97 | 12.69 | 12.69 | +0.1 (+0.79%) | 4,106 |
| 30 May 2006 | INR | 12.19 | 12.59 | 12.01 | 12.59 | 12.59 | +0.59 (+4.92%) | 4,104 |
| 29 May 2006 | INR | 12.1 | 12.67 | 11.99 | 12 | 12 | -0.55 (-4.38%) | 3,650 |
| 26 May 2006 | INR | 12.6 | 12.7 | 12.55 | 12.55 | 12.55 | +0.4 (+3.29%) | 3,078 |
| 25 May 2006 | INR | 12.51 | 13.29 | 12.15 | 12.15 | 12.15 | -0.56 (-4.41%) | 3,734 |
| 24 May 2006 | INR | 13.11 | 13.12 | 12.16 | 12.71 | 12.71 | +0.21 (+1.68%) | 6,930 |
| 23 May 2006 | INR | 11.6 | 12.5 | 11.43 | 12.5 | 12.5 | +0.47 (+3.91%) | 5,820 |
| 22 May 2006 | INR | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.63 (-4.98%) | 4,910 |
| 19 May 2006 | INR | 13 | 13.2 | 12.66 | 12.66 | 12.66 | -0.66 (-4.95%) | 3,701 |
| 18 May 2006 | INR | 13.5 | 13.5 | 13.32 | 13.32 | 13.32 | -0.63 (-4.52%) | 2,350 |
| 17 May 2006 | INR | 13.26 | 14.14 | 13.26 | 13.95 | 13.95 | +0.45 (+3.33%) | 4,251 |
| 16 May 2006 | INR | 13.51 | 14.2 | 13.32 | 13.5 | 13.5 | -0.9 (-6.25%) | 3,009 |
| 15 May 2006 | INR | 14.1 | 14.75 | 13.8 | 14.4 | 14.4 | -0.1 (-0.69%) | 6,635 |
| 12 May 2006 | INR | 14.6 | 14.96 | 14.4 | 14.5 | 14.5 | -0.5 (-3.33%) | 5,350 |
| 11 May 2006 | INR | 15 | 15.5 | 14.5 | 15 | 15 | +0.05 (+0.33%) | 5,851 |
| 10 May 2006 | INR | 14.45 | 15.05 | 14.13 | 14.95 | 14.95 | +0.8 (+5.65%) | 18,929 |
| 9 May 2006 | INR | 15.24 | 15.24 | 13.8 | 14.15 | 14.15 | -0.37 (-2.55%) | 36,731 |
| 8 May 2006 | INR | 13.51 | 14.52 | 13.51 | 14.52 | 14.52 | +0.47 (+3.35%) | 10,688 |
| 5 May 2006 | INR | 14.39 | 14.58 | 13.52 | 14.05 | 14.05 | +0.19 (+1.37%) | 15,425 |
| 4 May 2006 | INR | 13.9 | 14.8 | 13.85 | 13.86 | 13.86 | -0.49 (-3.41%) | 11,213 |
| 3 May 2006 | INR | 15.66 | 15.66 | 14.25 | 14.35 | 14.35 | -0.57 (-3.82%) | 22,749 |
| 2 May 2006 | INR | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | +1.38 (+10.19%) | 10,610 |
| 1 May 2006 | INR | 0 | 0 | 0 | 13.54 | 13.54 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 13.5 | 13.54 | 12.51 | 13.54 | 13.54 | +0.64 (+4.96%) | 17,503 |
| 27 Apr 2006 | INR | 12.65 | 12.9 | 12.5 | 12.9 | 12.9 | +0.4 (+3.20%) | 6,201 |
| 26 Apr 2006 | INR | 12.38 | 12.51 | 11.35 | 12.5 | 12.5 | +0.5 (+4.17%) | 15,450 |
