| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 22.25 | 24.8 | 21 | 23.95 | 23.95 | +1.45 (+6.44%) | 106,852 |
| 24 May 2006 | INR | 23.2 | 25.5 | 21.75 | 22.5 | 22.5 | -0.5 (-2.17%) | 45,376 |
| 23 May 2006 | INR | 24.5 | 25.5 | 22.3 | 23 | 23 | -1.8 (-7.26%) | 151,720 |
| 22 May 2006 | INR | 31 | 31.5 | 22.75 | 24.8 | 24.8 | -2.2 (-8.15%) | 111,200 |
| 19 May 2006 | INR | 27.75 | 28.95 | 26.25 | 27 | 27 | -1 (-3.57%) | 110,904 |
| 18 May 2006 | INR | 28.9 | 30 | 27.1 | 28 | 28 | -2.3 (-7.59%) | 131,484 |
| 17 May 2006 | INR | 26.25 | 31.6 | 26.1 | 30.3 | 30.3 | +3.8 (+14.34%) | 251,612 |
| 16 May 2006 | INR | 26 | 27 | 25.15 | 26.5 | 26.5 | -0.3 (-1.12%) | 59,612 |
| 15 May 2006 | INR | 31.5 | 31.5 | 26 | 26.8 | 26.8 | -3.15 (-10.52%) | 201,904 |
| 12 May 2006 | INR | 29.95 | 29.95 | 28.8 | 29.95 | 29.95 | +0.95 (+3.28%) | 195,100 |
| 11 May 2006 | INR | 30 | 30 | 28.8 | 29 | 29 | -1 (-3.33%) | 94,252 |
| 10 May 2006 | INR | 31.8 | 31.8 | 28.1 | 30 | 30 | +1.7 (+6.01%) | 157,920 |
| 9 May 2006 | INR | 28.5 | 30 | 28.1 | 28.3 | 28.3 | -0.7 (-2.41%) | 131,808 |
| 8 May 2006 | INR | 29.85 | 30 | 29 | 29 | 29 | +0.05 (+0.17%) | 146,400 |
| 5 May 2006 | INR | 30.2 | 30.2 | 28.9 | 28.95 | 28.95 | -0.1 (-0.34%) | 134,840 |
| 4 May 2006 | INR | 29.95 | 30.95 | 29.05 | 29.05 | 29.05 | -0.45 (-1.53%) | 219,348 |
| 3 May 2006 | INR | 29.95 | 30 | 28.25 | 29.5 | 29.5 | +0.35 (+1.20%) | 105,068 |
| 2 May 2006 | INR | 29.8 | 30 | 27 | 29.15 | 29.15 | +0.25 (+0.87%) | 324,988 |
| 1 May 2006 | INR | 0 | 0 | 0 | 28.9 | 28.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 25.5 | 28.9 | 25.5 | 28.9 | 28.9 | +3.25 (+12.67%) | 176,500 |
| 27 Apr 2006 | INR | 28.85 | 28.85 | 24.4 | 25.65 | 25.65 | -0.6 (-2.29%) | 303,604 |
| 26 Apr 2006 | INR | 24.5 | 26.25 | 23.4 | 26.25 | 26.25 | +2.75 (+11.70%) | 304,364 |
| 25 Apr 2006 | INR | 23.9 | 24.35 | 23 | 23.5 | 23.5 | +0.7 (+3.07%) | 165,400 |
| 24 Apr 2006 | INR | 23.9 | 23.9 | 22.8 | 22.8 | 22.8 | -0.3 (-1.30%) | 100,396 |
| 21 Apr 2006 | INR | 24.4 | 24.4 | 22.25 | 23.1 | 23.1 | -0.3 (-1.28%) | 25,004 |
| 20 Apr 2006 | INR | 23 | 23.5 | 22.8 | 23.4 | 23.4 | +0.05 (+0.21%) | 89,880 |
| 19 Apr 2006 | INR | 24.45 | 24.45 | 22.8 | 23.35 | 23.35 | +0.6 (+2.64%) | 112,828 |
| 18 Apr 2006 | INR | 23.1 | 23.65 | 22.55 | 22.75 | 22.75 | +0.65 (+2.94%) | 142,356 |
| 17 Apr 2006 | INR | 22.05 | 22.25 | 21.55 | 22.1 | 22.1 | +0.6 (+2.79%) | 82,028 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
