| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2006 | INR | 17.15 | 18.25 | 17.15 | 17.4 | 43.8287 | -0.3 (-1.69%) | 130,362 |
| 10 May 2006 | INR | 17.7 | 18.25 | 17.5 | 17.7 | 44.5844 | +0.1 (+0.57%) | 237,056 |
| 9 May 2006 | INR | 17 | 17.8 | 17 | 17.6 | 44.3325 | +0.55 (+3.23%) | 159,612 |
| 8 May 2006 | INR | 18 | 18 | 17 | 17.05 | 42.9471 | -0.45 (-2.57%) | 112,217 |
| 5 May 2006 | INR | 18 | 18.7 | 17.25 | 17.5 | 44.0806 | -0.35 (-1.96%) | 165,343 |
| 4 May 2006 | INR | 17.85 | 17.85 | 17 | 17.85 | 44.9622 | +0.85 (+5%) | 200,933 |
| 3 May 2006 | INR | 17.25 | 17.5 | 16.5 | 17 | 42.8212 | 0.0 (0.0%) | 160,349 |
| 2 May 2006 | INR | 17 | 17.5 | 16.75 | 17 | 42.8212 | +0.2 (+1.19%) | 195,117 |
| 1 May 2006 | INR | 0 | 0 | 0 | 16.8 | 42.3174 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 16.7 | 17.45 | 15.85 | 16.8 | 42.3174 | -0.1 (-0.59%) | 157,396 |
| 27 Apr 2006 | INR | 17.45 | 17.45 | 16.5 | 16.9 | 42.5693 | -0.15 (-0.88%) | 128,109 |
| 26 Apr 2006 | INR | 16.25 | 17.25 | 16.15 | 17.05 | 42.9471 | +0.3 (+1.79%) | 125,318 |
| 25 Apr 2006 | INR | 17.25 | 17.5 | 16.4 | 16.75 | 42.1914 | -0.5 (-2.90%) | 144,786 |
| 24 Apr 2006 | INR | 17.25 | 17.45 | 16.95 | 17.25 | 43.4509 | +0.15 (+0.88%) | 123,689 |
| 21 Apr 2006 | INR | 17.3 | 17.8 | 17 | 17.1 | 43.073 | -0.5 (-2.84%) | 103,742 |
| 20 Apr 2006 | INR | 17.9 | 18.25 | 17.2 | 17.6 | 44.3325 | 0.0 (0.0%) | 151,429 |
| 19 Apr 2006 | INR | 17.4 | 17.9 | 17.05 | 17.6 | 44.3325 | +0.35 (+2.03%) | 125,439 |
| 18 Apr 2006 | INR | 17.9 | 18.05 | 17 | 17.25 | 43.4509 | -0.05 (-0.29%) | 127,509 |
| 17 Apr 2006 | INR | 18.2 | 18.2 | 17 | 17.3 | 43.5768 | -0.1 (-0.57%) | 136,082 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 17.4 | 43.8287 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 18.4 | 18.5 | 17.4 | 17.4 | 43.8287 | -0.9 (-4.92%) | 162,040 |
| 12 Apr 2006 | INR | 19 | 19.25 | 18 | 18.3 | 46.0957 | -0.25 (-1.35%) | 247,133 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 18.55 | 46.7254 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 18.35 | 18.75 | 17.4 | 18.55 | 46.7254 | +0.55 (+3.06%) | 242,198 |
| 7 Apr 2006 | INR | 19 | 19.1 | 17.75 | 18 | 45.3401 | -0.2 (-1.10%) | 621,149 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 18.2 | 45.8438 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 18.2 | 18.2 | 17.5 | 18.2 | 45.8438 | +0.85 (+4.90%) | 474,114 |
| 4 Apr 2006 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 43.7028 | +0.8 (+4.83%) | 60,235 |
| 3 Apr 2006 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 41.6877 | +0.75 (+4.75%) | 26,872 |
| 31 Mar 2006 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 39.7985 | +0.75 (+4.98%) | 41,338 |
