| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 36 | 38 | 32.3 | 34 | 34 | -1.85 (-5.16%) | 156,437 |
| 15 May 2006 | INR | 34.8 | 37 | 33.15 | 35.85 | 35.85 | +2.55 (+7.66%) | 374,030 |
| 12 May 2006 | INR | 33.5 | 37.95 | 30.6 | 33.3 | 33.3 | +0.4 (+1.22%) | 400,459 |
| 11 May 2006 | INR | 30 | 32.9 | 27.85 | 32.9 | 32.9 | +5.45 (+19.85%) | 274,953 |
| 10 May 2006 | INR | 21.9 | 27.45 | 21.9 | 27.45 | 27.45 | +4.85 (+21.46%) | 165,398 |
| 9 May 2006 | INR | 21.7 | 23.9 | 21.5 | 22.6 | 22.6 | +1 (+4.63%) | 26,540 |
| 8 May 2006 | INR | 21.25 | 22.5 | 21 | 21.6 | 21.6 | +0.35 (+1.65%) | 11,850 |
| 5 May 2006 | INR | 22.05 | 22.95 | 20.75 | 21.25 | 21.25 | -1.15 (-5.13%) | 22,426 |
| 4 May 2006 | INR | 23.05 | 24 | 21 | 22.4 | 22.4 | -0.8 (-3.45%) | 20,935 |
| 3 May 2006 | INR | 24.5 | 24.5 | 22.3 | 23.2 | 23.2 | -0.4 (-1.69%) | 39,864 |
| 2 May 2006 | INR | 24.9 | 25.5 | 22.2 | 23.6 | 23.6 | +3.45 (+17.12%) | 84,447 |
| 1 May 2006 | INR | 0 | 0 | 0 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 21.1 | 22 | 19.3 | 20.15 | 20.15 | +0.05 (+0.25%) | 68,537 |
| 27 Apr 2006 | INR | 17.4 | 20.1 | 17.4 | 20.1 | 20.1 | +3.4 (+20.36%) | 104,469 |
| 26 Apr 2006 | INR | 16.5 | 17.15 | 16.5 | 16.7 | 16.7 | +0.6 (+3.73%) | 6,469 |
| 25 Apr 2006 | INR | 16.8 | 17 | 16.1 | 16.1 | 16.1 | -0.35 (-2.13%) | 19,015 |
| 24 Apr 2006 | INR | 18.2 | 18.2 | 16.1 | 16.45 | 16.45 | +0.35 (+2.17%) | 18,595 |
| 21 Apr 2006 | INR | 16.75 | 17.25 | 16.1 | 16.1 | 16.1 | -0.85 (-5.01%) | 17,051 |
| 20 Apr 2006 | INR | 16.8 | 17.45 | 16.75 | 16.95 | 16.95 | -0.55 (-3.14%) | 10,055 |
| 19 Apr 2006 | INR | 18.7 | 18.95 | 17 | 17.5 | 17.5 | -0.7 (-3.85%) | 14,852 |
| 18 Apr 2006 | INR | 17.2 | 19.7 | 17.2 | 18.2 | 18.2 | +0.2 (+1.11%) | 49,375 |
| 17 Apr 2006 | INR | 18 | 18.2 | 16.6 | 18 | 18 | +0.1 (+0.56%) | 17,200 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 18.5 | 18.5 | 17.5 | 17.9 | 17.9 | -0.75 (-4.02%) | 8,586 |
| 12 Apr 2006 | INR | 18.5 | 19.25 | 18.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 12,951 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 19 | 19 | 18 | 18.6 | 18.6 | +0.35 (+1.92%) | 5,270 |
| 7 Apr 2006 | INR | 19 | 19.35 | 18.25 | 18.25 | 18.25 | -1 (-5.19%) | 19,415 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 19.6 | 19.8 | 18.7 | 19.25 | 19.25 | +0.05 (+0.26%) | 28,359 |
