| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 17 | 17 | 16.25 | 17 | 17 | +0.65 (+3.98%) | 19,650 |
| 16 May 2006 | INR | 17.5 | 17.5 | 16.2 | 16.35 | 16.35 | -0.55 (-3.25%) | 22,935 |
| 15 May 2006 | INR | 17.05 | 17.85 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 22,923 |
| 12 May 2006 | INR | 17.7 | 17.9 | 17 | 17.05 | 17.05 | -0.7 (-3.94%) | 17,254 |
| 11 May 2006 | INR | 17.35 | 18 | 17.3 | 17.75 | 17.75 | -0.45 (-2.47%) | 30,427 |
| 10 May 2006 | INR | 18.4 | 18.75 | 17.85 | 18.2 | 18.2 | -0.1 (-0.55%) | 28,151 |
| 9 May 2006 | INR | 18.45 | 18.7 | 18 | 18.3 | 18.3 | 0.0 (0.0%) | 30,352 |
| 8 May 2006 | INR | 18.9 | 18.9 | 18.1 | 18.3 | 18.3 | +0.25 (+1.39%) | 35,345 |
| 5 May 2006 | INR | 17.5 | 18.5 | 17.5 | 18.05 | 18.05 | +0.25 (+1.40%) | 109,351 |
| 4 May 2006 | INR | 17 | 18.3 | 17 | 17.8 | 17.8 | +0.2 (+1.14%) | 55,110 |
| 3 May 2006 | INR | 17.05 | 17.6 | 17.05 | 17.6 | 17.6 | +0.65 (+3.83%) | 78,639 |
| 2 May 2006 | INR | 15.55 | 16.95 | 15.55 | 16.95 | 16.95 | +1.55 (+10.06%) | 42,732 |
| 1 May 2006 | INR | 0 | 0 | 0 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 15.18 | 16 | 15.18 | 15.4 | 15.4 | -0.4 (-2.53%) | 40,160 |
| 27 Apr 2006 | INR | 16.5 | 17.46 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 77,982 |
| 26 Apr 2006 | INR | 17.35 | 17.89 | 16.5 | 16.5 | 16.5 | -0.65 (-3.79%) | 21,825 |
| 25 Apr 2006 | INR | 17.1 | 17.55 | 17 | 17.15 | 17.15 | +0.34 (+2.02%) | 36,035 |
| 24 Apr 2006 | INR | 16 | 16.81 | 15.75 | 16.81 | 16.81 | +0.56 (+3.45%) | 44,651 |
| 21 Apr 2006 | INR | 15.3 | 16.69 | 15.23 | 16.25 | 16.25 | +0.22 (+1.37%) | 34,088 |
| 20 Apr 2006 | INR | 16.5 | 16.5 | 16.01 | 16.03 | 16.03 | -0.82 (-4.87%) | 39,736 |
| 19 Apr 2006 | INR | 17 | 17.45 | 16.85 | 16.85 | 16.85 | -0.8 (-4.53%) | 61,573 |
| 18 Apr 2006 | INR | 18.4 | 19.3 | 17.65 | 17.65 | 17.65 | -0.8 (-4.34%) | 68,029 |
| 17 Apr 2006 | INR | 18.68 | 18.82 | 18 | 18.45 | 18.45 | +0.52 (+2.90%) | 101,688 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 17.93 | 17.93 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 17.98 | 17.98 | 17.3 | 17.93 | 17.93 | +0.8 (+4.67%) | 230,243 |
| 12 Apr 2006 | INR | 17.1 | 17.13 | 17.1 | 17.13 | 17.13 | +0.81 (+4.96%) | 41,909 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 16.32 | 16.32 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 16.32 | 16.32 | 14.79 | 16.32 | 16.32 | +0.77 (+4.95%) | 184,781 |
| 7 Apr 2006 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.74 (+5.00%) | 42,932 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
