| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 14 | 14.7 | 13.4 | 14.68 | 146.8 | +0.58 (+4.11%) | 6,300 |
| 17 May 2006 | INR | 14.22 | 14.96 | 14.1 | 14.1 | 141 | -0.88 (-5.87%) | 8,401 |
| 16 May 2006 | INR | 14.6 | 14.98 | 14.32 | 14.98 | 149.8 | +0.17 (+1.15%) | 8,700 |
| 15 May 2006 | INR | 15.05 | 15.2 | 14.76 | 14.81 | 148.1 | -0.19 (-1.27%) | 11,500 |
| 12 May 2006 | INR | 13.85 | 15 | 13.85 | 15 | 150 | +0.65 (+4.53%) | 7,850 |
| 11 May 2006 | INR | 15 | 15.2 | 14.35 | 14.35 | 143.5 | -0.83 (-5.47%) | 8,400 |
| 10 May 2006 | INR | 15.2 | 15.32 | 14.6 | 15.18 | 151.8 | +0.58 (+3.97%) | 6,100 |
| 9 May 2006 | INR | 14.7 | 15 | 14.57 | 14.6 | 146 | -0.4 (-2.67%) | 2,572 |
| 8 May 2006 | INR | 14.4 | 15.3 | 14.4 | 15 | 150 | 0.0 (0.0%) | 4,550 |
| 5 May 2006 | INR | 14.33 | 15.2 | 14.28 | 15 | 150 | -0.05 (-0.33%) | 9,456 |
| 4 May 2006 | INR | 14 | 15.05 | 13.88 | 15.05 | 150.5 | +0.65 (+4.51%) | 11,600 |
| 3 May 2006 | INR | 14 | 14.45 | 13.92 | 14.4 | 144 | -0.34 (-2.31%) | 3,956 |
| 2 May 2006 | INR | 14.16 | 14.8 | 14.14 | 14.74 | 147.4 | +0.85 (+6.12%) | 6,000 |
| 1 May 2006 | INR | 0 | 0 | 0 | 13.89 | 138.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 13.85 | 14.9 | 13.8 | 13.89 | 138.9 | +0.09 (+0.65%) | 7,100 |
| 27 Apr 2006 | INR | 14 | 14.7 | 13.51 | 13.8 | 138 | -0.2 (-1.43%) | 3,470 |
| 26 Apr 2006 | INR | 13.68 | 14.55 | 13.68 | 14 | 140 | -0.22 (-1.55%) | 2,700 |
| 25 Apr 2006 | INR | 14.45 | 14.45 | 14.22 | 14.22 | 142.2 | -0.72 (-4.82%) | 4,075 |
| 24 Apr 2006 | INR | 14.26 | 14.99 | 14.26 | 14.94 | 149.4 | -0.13 (-0.86%) | 4,657 |
| 21 Apr 2006 | INR | 14.25 | 15.09 | 14.25 | 15.07 | 150.7 | +0.12 (+0.80%) | 4,410 |
| 20 Apr 2006 | INR | 14.16 | 14.95 | 14.16 | 14.95 | 149.5 | +0.59 (+4.11%) | 3,575 |
| 19 Apr 2006 | INR | 14.19 | 15 | 14.18 | 14.36 | 143.6 | -0.64 (-4.27%) | 5,600 |
| 18 Apr 2006 | INR | 14.36 | 15 | 14.29 | 15 | 150 | -0.23 (-1.51%) | 5,705 |
| 17 Apr 2006 | INR | 14.51 | 15.23 | 14.13 | 15.23 | 152.3 | -0.49 (-3.12%) | 9,654 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 15.72 | 157.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 15.45 | 15.72 | 14.24 | 15.72 | 157.2 | +0.92 (+6.22%) | 4,434 |
| 12 Apr 2006 | INR | 15.15 | 15.95 | 14.8 | 14.8 | 148 | -0.56 (-3.65%) | 4,595 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 15.36 | 153.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 15.3 | 16.65 | 15.25 | 15.36 | 153.6 | -0.64 (-4%) | 3,675 |
| 7 Apr 2006 | INR | 15.7 | 17 | 15.7 | 16 | 160 | -0.25 (-1.54%) | 16,006 |
