| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 41.6 | 41.6 | 39.35 | 40.35 | 40.35 | -2.15 (-5.06%) | 10,145 |
| 17 May 2006 | INR | 43.3 | 43.6 | 41.6 | 42.5 | 42.5 | +0.6 (+1.43%) | 8,947 |
| 16 May 2006 | INR | 44.9 | 44.9 | 40.5 | 41.9 | 41.9 | -1.4 (-3.23%) | 9,821 |
| 15 May 2006 | INR | 44.5 | 45 | 43.05 | 43.3 | 43.3 | -0.7 (-1.59%) | 10,515 |
| 12 May 2006 | INR | 45.1 | 45.8 | 44 | 44 | 44 | -0.25 (-0.56%) | 31,724 |
| 11 May 2006 | INR | 45.7 | 45.7 | 44.1 | 44.25 | 44.25 | -0.55 (-1.23%) | 13,120 |
| 10 May 2006 | INR | 45 | 45.4 | 44.35 | 44.8 | 44.8 | +0.35 (+0.79%) | 21,025 |
| 9 May 2006 | INR | 44 | 45.5 | 44 | 44.45 | 44.45 | +0.45 (+1.02%) | 9,314 |
| 8 May 2006 | INR | 45.8 | 45.8 | 43.2 | 44 | 44 | -1.25 (-2.76%) | 41,847 |
| 5 May 2006 | INR | 43.7 | 46.15 | 43.7 | 45.25 | 45.25 | +1.1 (+2.49%) | 61,038 |
| 4 May 2006 | INR | 44 | 46.7 | 44 | 44.15 | 44.15 | -0.65 (-1.45%) | 48,265 |
| 3 May 2006 | INR | 46.2 | 47.5 | 44.7 | 44.8 | 44.8 | -0.65 (-1.43%) | 47,317 |
| 2 May 2006 | INR | 45.6 | 47.5 | 44.5 | 45.45 | 45.45 | -0.45 (-0.98%) | 88,747 |
| 1 May 2006 | INR | 0 | 0 | 0 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 46.5 | 46.7 | 43 | 45.9 | 45.9 | -1.7 (-3.57%) | 32,102 |
| 27 Apr 2006 | INR | 49.45 | 50.5 | 46 | 47.6 | 47.6 | +0.4 (+0.85%) | 346,028 |
| 26 Apr 2006 | INR | 42.95 | 48.9 | 41.9 | 47.2 | 47.2 | +4.95 (+11.72%) | 242,131 |
| 25 Apr 2006 | INR | 44.25 | 45.3 | 42 | 42.25 | 42.25 | -1.65 (-3.76%) | 19,506 |
| 24 Apr 2006 | INR | 42.8 | 46.5 | 41.1 | 43.9 | 43.9 | +2.4 (+5.78%) | 31,989 |
| 21 Apr 2006 | INR | 40.75 | 42.15 | 40.75 | 41.5 | 41.5 | -0.5 (-1.19%) | 12,025 |
| 20 Apr 2006 | INR | 42 | 43.05 | 42 | 42 | 42 | -0.05 (-0.12%) | 8,017 |
| 19 Apr 2006 | INR | 42 | 42.3 | 42 | 42.05 | 42.05 | -0.05 (-0.12%) | 6,215 |
| 18 Apr 2006 | INR | 42.85 | 42.85 | 41.25 | 42.1 | 42.1 | -0.2 (-0.47%) | 11,068 |
| 17 Apr 2006 | INR | 43 | 43 | 42 | 42.3 | 42.3 | +0.1 (+0.24%) | 4,638 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 42.2 | 42.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 42.1 | 43 | 41.1 | 42.2 | 42.2 | -1.3 (-2.99%) | 24,009 |
| 12 Apr 2006 | INR | 43.8 | 43.8 | 41.1 | 43.5 | 43.5 | +1.6 (+3.82%) | 30,958 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 41.9 | 41.9 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 42.5 | 43.65 | 41.15 | 41.9 | 41.9 | +0.9 (+2.20%) | 18,199 |
| 7 Apr 2006 | INR | 40 | 42.6 | 39.6 | 41 | 41 | +1.35 (+3.40%) | 31,176 |
