| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2006 | INR | 37 | 38.65 | 36.6 | 37.8 | 37.8 | +1.8 (+5%) | 16,400 |
| 26 Apr 2006 | INR | 37.9 | 37.9 | 36 | 36 | 36 | -2 (-5.26%) | 8,500 |
| 25 Apr 2006 | INR | 39 | 39 | 35.65 | 38 | 38 | +0.7 (+1.88%) | 15,492 |
| 24 Apr 2006 | INR | 40.7 | 40.7 | 37.3 | 37.3 | 37.3 | -1.95 (-4.97%) | 26,738 |
| 21 Apr 2006 | INR | 39.25 | 39.25 | 36 | 39.25 | 39.25 | +1.85 (+4.95%) | 49,272 |
| 20 Apr 2006 | INR | 35.1 | 37.4 | 35 | 37.4 | 37.4 | +1.6 (+4.47%) | 37,346 |
| 19 Apr 2006 | INR | 35 | 35.8 | 34.5 | 35.8 | 35.8 | +1.35 (+3.92%) | 11,151 |
| 18 Apr 2006 | INR | 34.45 | 34.45 | 32 | 34.45 | 34.45 | +1.6 (+4.87%) | 25,436 |
| 17 Apr 2006 | INR | 31.05 | 33.25 | 31.05 | 32.85 | 32.85 | +0.85 (+2.66%) | 11,358 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 32 | 32 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 31 | 32.95 | 30.35 | 32 | 32 | +0.25 (+0.79%) | 23,309 |
| 12 Apr 2006 | INR | 31.7 | 31.75 | 30.3 | 31.75 | 31.75 | +1.5 (+4.96%) | 12,458 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 30.25 | 30.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 28.85 | 30.25 | 28.35 | 30.25 | 30.25 | +1.25 (+4.31%) | 20,555 |
| 7 Apr 2006 | INR | 27.65 | 29 | 27.65 | 29 | 29 | +0.1 (+0.35%) | 1,050 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 27.6 | 28.9 | 27.6 | 28.9 | 28.9 | +0.4 (+1.40%) | 1,350 |
| 4 Apr 2006 | INR | 28 | 29.65 | 28 | 28.5 | 28.5 | -0.05 (-0.18%) | 10,150 |
| 3 Apr 2006 | INR | 28.1 | 28.55 | 26.95 | 28.55 | 28.55 | +1.35 (+4.96%) | 2,926 |
| 31 Mar 2006 | INR | 27.5 | 27.5 | 27.15 | 27.2 | 27.2 | -0.1 (-0.37%) | 400 |
| 30 Mar 2006 | INR | 29.1 | 29.1 | 26.85 | 27.3 | 27.3 | +0.6 (+2.25%) | 7,100 |
| 29 Mar 2006 | INR | 26.45 | 27.9 | 26.45 | 26.7 | 26.7 | -0.75 (-2.73%) | 3,200 |
| 28 Mar 2006 | INR | 26.05 | 27.7 | 26.05 | 27.45 | 27.45 | +0.45 (+1.67%) | 3,303 |
| 27 Mar 2006 | INR | 27.05 | 27.4 | 26.3 | 27 | 27 | -1 (-3.57%) | 14,234 |
| 24 Mar 2006 | INR | 27.05 | 28.25 | 27 | 28 | 28 | -0.2 (-0.71%) | 7,190 |
| 23 Mar 2006 | INR | 29.25 | 29.25 | 27.55 | 28.2 | 28.2 | -0.55 (-1.91%) | 5,164 |
| 22 Mar 2006 | INR | 30 | 30 | 28 | 28.75 | 28.75 | -0.25 (-0.86%) | 5,711 |
| 21 Mar 2006 | INR | 28.5 | 29.1 | 28.5 | 29 | 29 | +1.1 (+3.94%) | 23,957 |
| 20 Mar 2006 | INR | 26.4 | 27.9 | 25.85 | 27.9 | 27.9 | +1.5 (+5.68%) | 27,325 |
| 17 Mar 2006 | INR | 25.15 | 27.3 | 25.15 | 26.4 | 26.4 | +0.15 (+0.57%) | 7,390 |
