| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | INR | 39 | 39 | 38.2 | 38.2 | 38.2 | +0.3 (+0.79%) | 5,150 |
| 26 May 2006 | INR | 39.45 | 39.45 | 37.15 | 37.9 | 37.9 | +1.1 (+2.99%) | 2,775 |
| 25 May 2006 | INR | 35.5 | 37.25 | 35.4 | 36.8 | 36.8 | -1.25 (-3.29%) | 11,787 |
| 24 May 2006 | INR | 34.05 | 40 | 34 | 38.05 | 38.05 | +1.3 (+3.54%) | 5,277 |
| 23 May 2006 | INR | 36 | 37.6 | 34.55 | 36.75 | 36.75 | +1.55 (+4.40%) | 3,893 |
| 22 May 2006 | INR | 38 | 38 | 33 | 35.2 | 35.2 | -2.8 (-7.37%) | 7,350 |
| 19 May 2006 | INR | 38.35 | 39.5 | 36.75 | 38 | 38 | -1.3 (-3.31%) | 9,995 |
| 18 May 2006 | INR | 41.1 | 43 | 39 | 39.3 | 39.3 | -3.45 (-8.07%) | 11,615 |
| 17 May 2006 | INR | 44.7 | 44.7 | 41 | 42.75 | 42.75 | +2.6 (+6.48%) | 7,471 |
| 16 May 2006 | INR | 41.15 | 41.9 | 39.45 | 40.15 | 40.15 | -1.6 (-3.83%) | 13,118 |
| 15 May 2006 | INR | 44.5 | 45 | 41.75 | 41.75 | 41.75 | -1.5 (-3.47%) | 16,676 |
| 12 May 2006 | INR | 44.5 | 45 | 43 | 43.25 | 43.25 | -1.05 (-2.37%) | 16,616 |
| 11 May 2006 | INR | 45 | 47 | 44.05 | 44.3 | 44.3 | -1 (-2.21%) | 17,081 |
| 10 May 2006 | INR | 45.1 | 46 | 44.45 | 45.3 | 45.3 | +0.45 (+1.00%) | 15,643 |
| 9 May 2006 | INR | 44.1 | 45.9 | 43 | 44.85 | 44.85 | +0.4 (+0.90%) | 28,674 |
| 8 May 2006 | INR | 44 | 45 | 41.3 | 44.45 | 44.45 | +2.95 (+7.11%) | 45,726 |
| 5 May 2006 | INR | 41 | 41.5 | 39.65 | 41.5 | 41.5 | +0.5 (+1.22%) | 17,260 |
| 4 May 2006 | INR | 41 | 41.9 | 39.85 | 41 | 41 | +1 (+2.50%) | 14,995 |
| 3 May 2006 | INR | 40 | 40.3 | 39.3 | 40 | 40 | 0.0 (0.0%) | 7,275 |
| 2 May 2006 | INR | 41 | 42.1 | 39.6 | 40 | 40 | +0.55 (+1.39%) | 9,968 |
| 1 May 2006 | INR | 0 | 0 | 0 | 39.45 | 39.45 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 36.1 | 40.85 | 36 | 39.45 | 39.45 | -0.75 (-1.87%) | 8,250 |
| 27 Apr 2006 | INR | 39.15 | 41 | 39.1 | 40.2 | 40.2 | 0.0 (0.0%) | 6,471 |
| 26 Apr 2006 | INR | 41 | 41 | 39.6 | 40.2 | 40.2 | -0.55 (-1.35%) | 6,350 |
| 25 Apr 2006 | INR | 40.25 | 41.35 | 40 | 40.75 | 40.75 | +0.25 (+0.62%) | 14,355 |
| 24 Apr 2006 | INR | 40.5 | 40.55 | 39.15 | 40.5 | 40.5 | +0.5 (+1.25%) | 7,308 |
| 21 Apr 2006 | INR | 41 | 41 | 39.15 | 40 | 40 | -0.2 (-0.50%) | 4,170 |
| 20 Apr 2006 | INR | 40.05 | 41 | 37.75 | 40.2 | 40.2 | -0.3 (-0.74%) | 7,435 |
| 19 Apr 2006 | INR | 39.2 | 41.7 | 39.2 | 40.5 | 40.5 | -0.15 (-0.37%) | 10,760 |
| 18 Apr 2006 | INR | 43 | 43 | 40 | 40.65 | 40.65 | +0.65 (+1.63%) | 8,364 |
