| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2006 | INR | 73.25 | 74.5 | 72.1 | 73.5 | 73.5 | +1.25 (+1.73%) | 81,886 |
| 4 May 2006 | INR | 71.5 | 73.45 | 71 | 72.25 | 72.25 | +1.3 (+1.83%) | 58,756 |
| 3 May 2006 | INR | 71.8 | 72.45 | 69.55 | 70.95 | 70.95 | -0.5 (-0.70%) | 62,908 |
| 2 May 2006 | INR | 74.9 | 74.9 | 71.05 | 71.45 | 71.45 | -0.75 (-1.04%) | 70,997 |
| 1 May 2006 | INR | 0 | 0 | 0 | 72.2 | 72.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 63.75 | 73.8 | 60 | 72.2 | 72.2 | +8.15 (+12.72%) | 211,636 |
| 27 Apr 2006 | INR | 64.25 | 66.95 | 63.55 | 64.05 | 64.05 | +0.2 (+0.31%) | 109,167 |
| 26 Apr 2006 | INR | 64.7 | 65.5 | 63.55 | 63.85 | 63.85 | -0.55 (-0.85%) | 11,312 |
| 25 Apr 2006 | INR | 65 | 65.2 | 64.05 | 64.4 | 64.4 | -0.9 (-1.38%) | 34,425 |
| 24 Apr 2006 | INR | 63.9 | 67 | 63.9 | 65.3 | 65.3 | +1.4 (+2.19%) | 42,657 |
| 21 Apr 2006 | INR | 65.55 | 66 | 63 | 63.9 | 63.9 | -1.2 (-1.84%) | 22,344 |
| 20 Apr 2006 | INR | 66.25 | 67 | 64.6 | 65.1 | 65.1 | -1.45 (-2.18%) | 23,895 |
| 19 Apr 2006 | INR | 67.95 | 69 | 66 | 66.55 | 66.55 | -0.2 (-0.30%) | 53,621 |
| 18 Apr 2006 | INR | 66.95 | 69.6 | 66.55 | 66.75 | 66.75 | +0.9 (+1.37%) | 138,525 |
| 17 Apr 2006 | INR | 61.9 | 68.35 | 61.9 | 65.85 | 65.85 | +3.6 (+5.78%) | 175,709 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 62.25 | 62.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 62.5 | 64.25 | 62 | 62.25 | 62.25 | -0.5 (-0.80%) | 31,398 |
| 12 Apr 2006 | INR | 64.9 | 66.9 | 62.25 | 62.75 | 62.75 | -1.55 (-2.41%) | 51,677 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 64.3 | 64.3 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 65.5 | 66 | 62.1 | 64.3 | 64.3 | -0.2 (-0.31%) | 31,743 |
| 7 Apr 2006 | INR | 67.5 | 68 | 64.2 | 64.5 | 64.5 | -1.85 (-2.79%) | 44,993 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 66.35 | 66.35 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 69 | 69 | 66 | 66.35 | 66.35 | -0.95 (-1.41%) | 60,471 |
| 4 Apr 2006 | INR | 70.1 | 70.9 | 66.75 | 67.3 | 67.3 | -0.65 (-0.96%) | 64,191 |
| 3 Apr 2006 | INR | 65.65 | 71.8 | 65.65 | 67.95 | 67.95 | +3.65 (+5.68%) | 155,108 |
| 31 Mar 2006 | INR | 63 | 66.5 | 62.25 | 64.3 | 64.3 | +1.4 (+2.23%) | 161,308 |
| 30 Mar 2006 | INR | 63.45 | 64.5 | 62.3 | 62.9 | 62.9 | +0.15 (+0.24%) | 37,388 |
| 29 Mar 2006 | INR | 64 | 64.95 | 62.15 | 62.75 | 62.75 | -0.25 (-0.40%) | 23,864 |
| 28 Mar 2006 | INR | 62 | 67.4 | 62 | 63 | 63 | +0.8 (+1.29%) | 99,469 |
| 27 Mar 2006 | INR | 61.25 | 63.9 | 61.25 | 62.2 | 62.2 | -0.55 (-0.88%) | 36,831 |
