| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 79.95 | 79.95 | 74 | 74.2 | 74.2 | -5 (-6.31%) | 6,225 |
| 17 May 2006 | INR | 74.15 | 83.2 | 73.8 | 79.2 | 79.2 | +5.85 (+7.98%) | 10,648 |
| 16 May 2006 | INR | 78 | 78 | 72.7 | 73.35 | 73.35 | -6.65 (-8.31%) | 10,371 |
| 15 May 2006 | INR | 82.6 | 83.95 | 78 | 80 | 80 | -2.55 (-3.09%) | 5,237 |
| 12 May 2006 | INR | 82.95 | 83.9 | 82 | 82.55 | 82.55 | -0.25 (-0.30%) | 3,632 |
| 11 May 2006 | INR | 83 | 84.7 | 81.5 | 82.8 | 82.8 | -0.25 (-0.30%) | 2,934 |
| 10 May 2006 | INR | 83.25 | 84.7 | 82 | 83.05 | 83.05 | -0.75 (-0.89%) | 4,313 |
| 9 May 2006 | INR | 84.9 | 86.25 | 83.25 | 83.8 | 83.8 | -0.9 (-1.06%) | 5,214 |
| 8 May 2006 | INR | 85 | 87 | 83.6 | 84.7 | 84.7 | +1.45 (+1.74%) | 5,677 |
| 5 May 2006 | INR | 82.6 | 83.9 | 82 | 83.25 | 83.25 | +0.55 (+0.67%) | 7,192 |
| 4 May 2006 | INR | 82.9 | 83.8 | 82.55 | 82.7 | 82.7 | +0.1 (+0.12%) | 4,739 |
| 3 May 2006 | INR | 81.75 | 83.95 | 81.75 | 82.6 | 82.6 | +0.85 (+1.04%) | 10,038 |
| 2 May 2006 | INR | 85.05 | 87.5 | 80 | 81.75 | 81.75 | +0.05 (+0.06%) | 17,168 |
| 1 May 2006 | INR | 0 | 0 | 0 | 81.7 | 81.7 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 80 | 83.5 | 78.2 | 81.7 | 81.7 | -0.9 (-1.09%) | 7,397 |
| 27 Apr 2006 | INR | 84.8 | 85 | 81.7 | 82.6 | 82.6 | 0.0 (0.0%) | 12,880 |
| 26 Apr 2006 | INR | 82.7 | 83.05 | 80.5 | 82.6 | 82.6 | +0.75 (+0.92%) | 10,888 |
| 25 Apr 2006 | INR | 81.85 | 83.1 | 81.6 | 81.85 | 81.85 | -0.25 (-0.30%) | 6,073 |
| 24 Apr 2006 | INR | 84.95 | 84.95 | 82 | 82.1 | 82.1 | -0.05 (-0.06%) | 3,586 |
| 21 Apr 2006 | INR | 85.25 | 86.15 | 82.15 | 82.15 | 82.15 | -2.9 (-3.41%) | 7,062 |
| 20 Apr 2006 | INR | 85.85 | 86.4 | 84.35 | 85.05 | 85.05 | -0.65 (-0.76%) | 3,823 |
| 19 Apr 2006 | INR | 84 | 89.9 | 84 | 85.7 | 85.7 | -3.7 (-4.14%) | 12,382 |
| 18 Apr 2006 | INR | 92 | 93.5 | 89.1 | 89.4 | 89.4 | -2.8 (-3.04%) | 13,797 |
| 17 Apr 2006 | INR | 86.5 | 94.9 | 86.5 | 92.2 | 92.2 | +4.7 (+5.37%) | 30,056 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 87.5 | 87.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 90 | 95 | 87.5 | 87.5 | 87.5 | -96.1 (-52.34%) | 27,879 |
| 12 Apr 2006 | INR | 192.5 | 193 | 181.15 | 183.6 | 183.6 | -7.45 (-3.90%) | 48,785 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 191.05 | 191.05 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 196 | 199 | 190 | 191.05 | 191.05 | -2.75 (-1.42%) | 34,233 |
| 7 Apr 2006 | INR | 199 | 203 | 193 | 193.8 | 193.8 | -3.45 (-1.75%) | 90,248 |
