| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2006 | INR | 20.2 | 20.4 | 19 | 19.45 | 3.89 | -0.3 (-1.52%) | 10,891 |
| 1 May 2006 | INR | 0 | 0 | 0 | 19.75 | 3.95 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 19.25 | 19.9 | 19 | 19.75 | 3.95 | -0.15 (-0.75%) | 7,752 |
| 27 Apr 2006 | INR | 21.25 | 21.25 | 19.3 | 19.9 | 3.98 | -0.35 (-1.73%) | 12,772 |
| 26 Apr 2006 | INR | 20.95 | 20.95 | 19.95 | 20.25 | 4.05 | -0.3 (-1.46%) | 63,747 |
| 25 Apr 2006 | INR | 22.6 | 22.6 | 20.5 | 20.55 | 4.11 | -1 (-4.64%) | 37,203 |
| 24 Apr 2006 | INR | 22.25 | 22.3 | 20.9 | 21.55 | 4.31 | +0.2 (+0.94%) | 60,292 |
| 21 Apr 2006 | INR | 21.7 | 22.65 | 21.35 | 21.35 | 4.27 | -1.1 (-4.90%) | 116,067 |
| 20 Apr 2006 | INR | 23.85 | 24.2 | 21.9 | 22.45 | 4.49 | -0.6 (-2.60%) | 270,959 |
| 19 Apr 2006 | INR | 24.6 | 24.7 | 22.85 | 23.05 | 4.61 | -1 (-4.16%) | 151,852 |
| 18 Apr 2006 | INR | 25.95 | 26.1 | 23.85 | 24.05 | 4.81 | -1.05 (-4.18%) | 272,754 |
| 17 Apr 2006 | INR | 24.7 | 25.1 | 23.75 | 25.1 | 5.02 | +1.15 (+4.80%) | 81,165 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 23.95 | 4.79 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 25.9 | 25.9 | 23.8 | 23.95 | 4.79 | -1.1 (-4.39%) | 228,209 |
| 12 Apr 2006 | INR | 27.35 | 27.35 | 25.05 | 25.05 | 5.01 | -1.3 (-4.93%) | 195,001 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 26.35 | 5.27 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 28.4 | 28.45 | 25.95 | 26.35 | 5.27 | -0.95 (-3.48%) | 279,274 |
| 7 Apr 2006 | INR | 26.95 | 27.3 | 24.75 | 27.3 | 5.46 | +1.3 (+5%) | 372,254 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 26 | 5.2 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 24.75 | 26 | 24.75 | 26 | 5.2 | +1.05 (+4.21%) | 84,846 |
| 4 Apr 2006 | INR | 25.9 | 25.9 | 23.85 | 24.95 | 4.99 | +0.25 (+1.01%) | 293,955 |
| 3 Apr 2006 | INR | 24.5 | 24.7 | 24.5 | 24.7 | 4.94 | +1.15 (+4.88%) | 57,950 |
| 31 Mar 2006 | INR | 24.6 | 24.6 | 22.6 | 23.55 | 4.71 | +0.1 (+0.43%) | 410,477 |
| 30 Mar 2006 | INR | 23.45 | 23.45 | 22 | 23.45 | 4.69 | +1.1 (+4.92%) | 319,330 |
| 29 Mar 2006 | INR | 22.3 | 22.35 | 21 | 22.35 | 4.47 | +1.05 (+4.93%) | 426,497 |
| 28 Mar 2006 | INR | 20.5 | 21.3 | 20.5 | 21.3 | 4.26 | +1 (+4.93%) | 34,370 |
| 27 Mar 2006 | INR | 21.8 | 21.9 | 20.3 | 20.3 | 4.06 | -0.95 (-4.47%) | 259,502 |
| 24 Mar 2006 | INR | 22.75 | 23.35 | 21.25 | 21.25 | 4.25 | -1.1 (-4.92%) | 231,384 |
| 23 Mar 2006 | INR | 24.3 | 24.3 | 22.05 | 22.35 | 4.47 | -0.85 (-3.66%) | 240,138 |
| 22 Mar 2006 | INR | 22.1 | 23.2 | 21 | 23.2 | 4.64 | +1.1 (+4.98%) | 328,219 |
