| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2006 | INR | 31.05 | 32.4 | 31 | 31.75 | 31.75 | +0.85 (+2.75%) | 5,049 |
| 29 May 2006 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 2,800 |
| 26 May 2006 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 3,250 |
| 25 May 2006 | INR | 28.1 | 29.1 | 28.05 | 28.05 | 28.05 | -1.35 (-4.59%) | 3,656 |
| 24 May 2006 | INR | 29.95 | 32.1 | 29.4 | 29.4 | 29.4 | -1.4 (-4.55%) | 6,679 |
| 23 May 2006 | INR | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 3,190 |
| 22 May 2006 | INR | 35.5 | 35.5 | 32.4 | 32.4 | 32.4 | -1.6 (-4.71%) | 1,600 |
| 19 May 2006 | INR | 34 | 35.95 | 33.8 | 34 | 34 | -1.5 (-4.23%) | 6,020 |
| 18 May 2006 | INR | 35.5 | 36.5 | 35.5 | 35.5 | 35.5 | -1.5 (-4.05%) | 3,387 |
| 17 May 2006 | INR | 36.7 | 37.55 | 35 | 37 | 37 | +0.45 (+1.23%) | 4,040 |
| 16 May 2006 | INR | 35.5 | 36.9 | 34.8 | 36.55 | 36.55 | -0.45 (-1.22%) | 5,475 |
| 15 May 2006 | INR | 34.7 | 37.95 | 34.7 | 37 | 37 | +0.2 (+0.54%) | 14,042 |
| 12 May 2006 | INR | 36 | 38.45 | 35 | 36.8 | 36.8 | -0.65 (-1.74%) | 6,340 |
| 11 May 2006 | INR | 39.75 | 39.8 | 36.4 | 37.45 | 37.45 | -0.05 (-0.13%) | 8,878 |
| 10 May 2006 | INR | 39.55 | 39.55 | 37.5 | 37.5 | 37.5 | -0.2 (-0.53%) | 19,710 |
| 9 May 2006 | INR | 37.7 | 37.7 | 34.3 | 37.7 | 37.7 | +1.75 (+4.87%) | 77,001 |
| 8 May 2006 | INR | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | +1.7 (+4.96%) | 2,827 |
| 5 May 2006 | INR | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | +1.6 (+4.90%) | 2,651 |
| 4 May 2006 | INR | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | +1.55 (+4.98%) | 2,550 |
| 3 May 2006 | INR | 31.1 | 31.1 | 31.1 | 31.1 | 31.1 | +1.45 (+4.89%) | 3,180 |
| 2 May 2006 | INR | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | +2.72 (+10.10%) | 425 |
| 1 May 2006 | INR | 0 | 0 | 0 | 26.93 | 26.93 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 26.93 | 26.93 | 24.37 | 26.93 | 26.93 | +1.28 (+4.99%) | 22,724 |
| 27 Apr 2006 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | +2.33 (+9.99%) | 3,215 |
| 26 Apr 2006 | INR | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | +2.12 (+10%) | 5,652 |
| 25 Apr 2006 | INR | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | +1.92 (+9.96%) | 4,957 |
| 24 Apr 2006 | INR | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | +1.78 (+10.17%) | 2,600 |
| 21 Apr 2006 | INR | 15.51 | 17.75 | 15.51 | 17.5 | 17.5 | +1 (+6.06%) | 5,245 |
| 20 Apr 2006 | INR | 16 | 16.7 | 16 | 16.5 | 16.5 | +0.6 (+3.77%) | 1,780 |
| 19 Apr 2006 | INR | 15.85 | 15.9 | 15.85 | 15.9 | 15.9 | +0.9 (+6%) | 300 |
