| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 18 | 21.2 | 15.73 | 20.34 | 20.34 | +2.34 (+13%) | 155,945 |
| 15 May 2006 | INR | 19.98 | 19.98 | 17.82 | 18 | 18 | -0.8 (-4.26%) | 58,930 |
| 12 May 2006 | INR | 18.2 | 19 | 18.11 | 18.8 | 18.8 | +0.57 (+3.13%) | 37,785 |
| 11 May 2006 | INR | 18 | 18.69 | 17.85 | 18.23 | 18.23 | +0.11 (+0.61%) | 28,240 |
| 10 May 2006 | INR | 19.1 | 19.5 | 18 | 18.12 | 18.12 | -0.49 (-2.63%) | 55,745 |
| 9 May 2006 | INR | 17.56 | 18.79 | 17.08 | 18.61 | 18.61 | +1.27 (+7.32%) | 66,805 |
| 8 May 2006 | INR | 17 | 17.6 | 17 | 17.34 | 17.34 | +0.26 (+1.52%) | 40,540 |
| 5 May 2006 | INR | 17 | 17.29 | 16.9 | 17.08 | 17.08 | -0.04 (-0.23%) | 93,820 |
| 4 May 2006 | INR | 16.2 | 17.18 | 16.2 | 17.12 | 17.12 | +0.71 (+4.33%) | 33,670 |
| 3 May 2006 | INR | 15.6 | 16.8 | 15.42 | 16.41 | 16.41 | +0.41 (+2.56%) | 26,645 |
| 2 May 2006 | INR | 16.97 | 16.97 | 16 | 16 | 16 | -0.12 (-0.74%) | 24,125 |
| 1 May 2006 | INR | 0 | 0 | 0 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 15.98 | 16.33 | 15.8 | 16.12 | 16.12 | -0.42 (-2.54%) | 8,300 |
| 27 Apr 2006 | INR | 16.72 | 16.76 | 16.25 | 16.54 | 16.54 | +0.39 (+2.41%) | 21,095 |
| 26 Apr 2006 | INR | 15.51 | 17 | 15.5 | 16.15 | 16.15 | +1.14 (+7.59%) | 67,225 |
| 25 Apr 2006 | INR | 15 | 15.42 | 14.83 | 15.01 | 15.01 | +0.01 (+0.07%) | 18,405 |
| 24 Apr 2006 | INR | 14.4 | 15.3 | 14.2 | 15 | 15 | -0.11 (-0.73%) | 29,080 |
| 21 Apr 2006 | INR | 15.1 | 15.6 | 15 | 15.11 | 15.11 | -0.29 (-1.88%) | 18,830 |
| 20 Apr 2006 | INR | 15.99 | 16 | 15.3 | 15.4 | 15.4 | 0.0 (0.0%) | 17,555 |
| 19 Apr 2006 | INR | 16.1 | 16.1 | 15 | 15.4 | 15.4 | -0.95 (-5.81%) | 10,835 |
| 18 Apr 2006 | INR | 15.4 | 16.38 | 15.34 | 16.35 | 16.35 | +0.85 (+5.48%) | 31,565 |
| 17 Apr 2006 | INR | 15.22 | 15.69 | 15.01 | 15.5 | 15.5 | +0.64 (+4.31%) | 14,895 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 15.41 | 15.56 | 14.86 | 14.86 | 14.86 | -0.93 (-5.89%) | 15,770 |
| 12 Apr 2006 | INR | 16.5 | 16.5 | 15.2 | 15.79 | 15.79 | +0.31 (+2.00%) | 28,800 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 15.48 | 15.48 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 16.4 | 16.4 | 15.2 | 15.48 | 15.48 | -0.43 (-2.70%) | 18,040 |
| 7 Apr 2006 | INR | 17.2 | 17.2 | 15.9 | 15.91 | 15.91 | -0.71 (-4.27%) | 23,100 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 16.62 | 16.62 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 15.82 | 17.2 | 15.82 | 16.62 | 16.62 | +1.14 (+7.36%) | 61,095 |
