| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | INR | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.54 (-4.91%) | 4,855 |
| 30 May 2006 | INR | 11.25 | 11.25 | 11 | 11 | 11 | -0.4 (-3.51%) | 4,150 |
| 29 May 2006 | INR | 11.5 | 11.5 | 10.6 | 11.4 | 11.4 | +0.3 (+2.70%) | 10,075 |
| 26 May 2006 | INR | 11.25 | 11.26 | 10.41 | 11.1 | 11.1 | +0.37 (+3.45%) | 17,933 |
| 25 May 2006 | INR | 10.15 | 10.73 | 10.15 | 10.73 | 10.73 | +0.23 (+2.19%) | 1,183 |
| 24 May 2006 | INR | 10.36 | 11.4 | 10.36 | 10.5 | 10.5 | -0.4 (-3.67%) | 8,600 |
| 23 May 2006 | INR | 10.7 | 11.75 | 10.7 | 10.9 | 10.9 | -0.36 (-3.20%) | 18,310 |
| 22 May 2006 | INR | 11.5 | 11.95 | 11.26 | 11.26 | 11.26 | -0.59 (-4.98%) | 20,500 |
| 19 May 2006 | INR | 11.85 | 12.25 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 6,400 |
| 18 May 2006 | INR | 13.2 | 13.2 | 12.42 | 12.45 | 12.45 | -0.9 (-6.74%) | 18,200 |
| 17 May 2006 | INR | 13.15 | 13.75 | 12.45 | 13.35 | 13.35 | +0.25 (+1.91%) | 17,088 |
| 16 May 2006 | INR | 14.4 | 14.4 | 13.1 | 13.1 | 13.1 | -0.68 (-4.93%) | 18,820 |
| 15 May 2006 | INR | 14.65 | 14.65 | 13.27 | 13.78 | 13.78 | -0.18 (-1.29%) | 55,951 |
| 12 May 2006 | INR | 13.95 | 13.96 | 13.95 | 13.96 | 13.96 | +0.66 (+4.96%) | 39,325 |
| 11 May 2006 | INR | 13.24 | 13.3 | 13.24 | 13.3 | 13.3 | +0.63 (+4.97%) | 14,655 |
| 10 May 2006 | INR | 12.67 | 12.67 | 12.2 | 12.67 | 12.67 | +0.6 (+4.97%) | 43,419 |
| 9 May 2006 | INR | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | +0.57 (+4.96%) | 37,049 |
| 8 May 2006 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +0.54 (+4.93%) | 20,853 |
| 5 May 2006 | INR | 10.96 | 10.96 | 10.6 | 10.96 | 10.96 | +0.52 (+4.98%) | 45,464 |
| 4 May 2006 | INR | 10.4 | 10.44 | 9.8 | 10.44 | 10.44 | +0.44 (+4.40%) | 34,400 |
| 3 May 2006 | INR | 10.31 | 10.44 | 9.9 | 10 | 10 | 0.0 (0.0%) | 31,140 |
| 2 May 2006 | INR | 9.56 | 10.41 | 9.56 | 10 | 10 | 0.0 (0.0%) | 9,400 |
| 1 May 2006 | INR | 0 | 0 | 0 | 10 | 10 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 10 | 10.2 | 9.75 | 10 | 10 | -0.01 (-0.10%) | 19,701 |
| 27 Apr 2006 | INR | 9.6 | 10.2 | 9.6 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,415 |
| 26 Apr 2006 | INR | 9.91 | 10.24 | 9.91 | 10 | 10 | -0.25 (-2.44%) | 28,355 |
| 25 Apr 2006 | INR | 10.5 | 10.5 | 9.66 | 10.25 | 10.25 | -0.25 (-2.38%) | 28,569 |
| 24 Apr 2006 | INR | 10 | 10.5 | 9.66 | 10.5 | 10.5 | +0.43 (+4.27%) | 16,675 |
| 21 Apr 2006 | INR | 10.4 | 10.75 | 10.07 | 10.07 | 10.07 | -0.58 (-5.45%) | 21,827 |
| 20 Apr 2006 | INR | 9.95 | 10.65 | 9.95 | 10.65 | 10.65 | +0.5 (+4.93%) | 29,145 |
