| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | INR | 18.95 | 18.95 | 17.25 | 17.3 | 3.46 | -1.15 (-6.23%) | 12,722 |
| 12 May 2006 | INR | 18.5 | 20 | 18.45 | 18.45 | 3.69 | -1.4 (-7.05%) | 8,482 |
| 11 May 2006 | INR | 19.95 | 20.6 | 19.8 | 19.85 | 3.97 | +0.85 (+4.47%) | 2,300 |
| 10 May 2006 | INR | 18.75 | 20.25 | 18.75 | 19 | 3.8 | -0.5 (-2.56%) | 4,172 |
| 9 May 2006 | INR | 20.9 | 21 | 19.5 | 19.5 | 3.9 | -0.6 (-2.99%) | 6,950 |
| 8 May 2006 | INR | 21.55 | 21.55 | 19.5 | 20.1 | 4.02 | -0.3 (-1.47%) | 6,098 |
| 5 May 2006 | INR | 22.25 | 22.3 | 19.85 | 20.4 | 4.08 | -1.85 (-8.31%) | 11,671 |
| 4 May 2006 | INR | 25 | 25 | 21.05 | 22.25 | 4.45 | -0.95 (-4.09%) | 9,291 |
| 3 May 2006 | INR | 23.5 | 25.4 | 22.35 | 23.2 | 4.64 | -1.8 (-7.20%) | 11,095 |
| 2 May 2006 | INR | 25 | 26.95 | 24.5 | 25 | 5 | +1.6 (+6.84%) | 11,550 |
| 1 May 2006 | INR | 0 | 0 | 0 | 23.4 | 4.68 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 24.25 | 27.35 | 19.6 | 23.4 | 4.68 | +0.3 (+1.30%) | 20,443 |
| 27 Apr 2006 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 4.62 | +2.1 (+10%) | 13,820 |
| 26 Apr 2006 | INR | 20.4 | 21 | 19.15 | 21 | 4.2 | +1.9 (+9.95%) | 21,071 |
| 25 Apr 2006 | INR | 18.75 | 19.1 | 17.35 | 19.1 | 3.82 | +1.7 (+9.77%) | 18,404 |
| 24 Apr 2006 | INR | 15.9 | 17.4 | 15.75 | 17.4 | 3.48 | +1.45 (+9.09%) | 16,873 |
| 21 Apr 2006 | INR | 16.05 | 16.3 | 15.3 | 15.95 | 3.19 | +0.6 (+3.91%) | 11,076 |
| 20 Apr 2006 | INR | 15.65 | 16 | 14.85 | 15.35 | 3.07 | -0.25 (-1.60%) | 3,758 |
| 19 Apr 2006 | INR | 15.3 | 16.55 | 15 | 15.6 | 3.12 | -0.7 (-4.29%) | 8,019 |
| 18 Apr 2006 | INR | 16 | 16.45 | 15.1 | 16.3 | 3.26 | +0.75 (+4.82%) | 14,666 |
| 17 Apr 2006 | INR | 15.75 | 15.8 | 15.5 | 15.55 | 3.11 | -0.45 (-2.81%) | 496 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 16 | 3.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 16.2 | 16.2 | 16 | 16 | 3.2 | -0.5 (-3.03%) | 2,950 |
| 12 Apr 2006 | INR | 16.55 | 17.6 | 16.3 | 16.5 | 3.3 | +0.25 (+1.54%) | 1,662 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 16.25 | 3.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 16.25 | 16.75 | 16 | 16.25 | 3.25 | -1 (-5.80%) | 3,100 |
| 7 Apr 2006 | INR | 16.3 | 18 | 16.3 | 17.25 | 3.45 | +0.85 (+5.18%) | 10,100 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 16.4 | 3.28 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 16.5 | 17.35 | 16.25 | 16.4 | 3.28 | -0.6 (-3.53%) | 3,265 |
| 4 Apr 2006 | INR | 17.45 | 17.45 | 16.1 | 17 | 3.4 | +0.15 (+0.89%) | 1,872 |
