| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 19 | 19.15 | 17.65 | 17.65 | 17.65 | -1.55 (-8.07%) | 26,600 |
| 17 May 2006 | INR | 18.95 | 19.5 | 18.65 | 19.2 | 19.2 | +0.65 (+3.50%) | 40,190 |
| 16 May 2006 | INR | 18.2 | 19.6 | 17.1 | 18.55 | 18.55 | -1 (-5.12%) | 29,355 |
| 15 May 2006 | INR | 20.1 | 20.75 | 19.5 | 19.55 | 19.55 | -0.75 (-3.69%) | 63,890 |
| 12 May 2006 | INR | 20 | 21 | 20 | 20.3 | 20.3 | -0.15 (-0.73%) | 41,666 |
| 11 May 2006 | INR | 20.25 | 21.25 | 20 | 20.45 | 20.45 | -0.6 (-2.85%) | 30,480 |
| 10 May 2006 | INR | 21.75 | 21.75 | 21 | 21.05 | 21.05 | -0.2 (-0.94%) | 34,842 |
| 9 May 2006 | INR | 21.9 | 21.9 | 21 | 21.25 | 21.25 | -0.4 (-1.85%) | 38,805 |
| 8 May 2006 | INR | 21.85 | 21.9 | 21.4 | 21.65 | 21.65 | +0.4 (+1.88%) | 34,246 |
| 5 May 2006 | INR | 22 | 22.7 | 21.1 | 21.25 | 21.25 | -0.3 (-1.39%) | 52,814 |
| 4 May 2006 | INR | 21.25 | 22.5 | 20.5 | 21.55 | 21.55 | +0.35 (+1.65%) | 120,714 |
| 3 May 2006 | INR | 22.75 | 23.5 | 21.05 | 21.2 | 21.2 | -0.75 (-3.42%) | 203,787 |
| 2 May 2006 | INR | 19.5 | 21.95 | 19.1 | 21.95 | 21.95 | +3.6 (+19.62%) | 250,076 |
| 1 May 2006 | INR | 0 | 0 | 0 | 18.35 | 18.35 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 18 | 18.5 | 17.75 | 18.35 | 18.35 | -0.1 (-0.54%) | 32,717 |
| 27 Apr 2006 | INR | 18.4 | 19.4 | 18 | 18.45 | 18.45 | +0.05 (+0.27%) | 63,023 |
| 26 Apr 2006 | INR | 17.9 | 18.6 | 17.3 | 18.4 | 18.4 | +0.75 (+4.25%) | 72,209 |
| 25 Apr 2006 | INR | 17.35 | 17.65 | 17.05 | 17.65 | 17.65 | +0.4 (+2.32%) | 34,653 |
| 24 Apr 2006 | INR | 16.5 | 17.25 | 16.5 | 17.25 | 17.25 | +0.6 (+3.60%) | 37,292 |
| 21 Apr 2006 | INR | 17 | 17.2 | 16.6 | 16.65 | 16.65 | -0.4 (-2.35%) | 20,276 |
| 20 Apr 2006 | INR | 16.45 | 17.3 | 16.45 | 17.05 | 17.05 | +0.55 (+3.33%) | 21,361 |
| 19 Apr 2006 | INR | 17.4 | 17.4 | 16.35 | 16.5 | 16.5 | -0.1 (-0.60%) | 29,230 |
| 18 Apr 2006 | INR | 17.45 | 17.45 | 16.45 | 16.6 | 16.6 | -0.2 (-1.19%) | 31,005 |
| 17 Apr 2006 | INR | 17.3 | 17.6 | 16.6 | 16.8 | 16.8 | -0.05 (-0.30%) | 22,196 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 17.85 | 17.85 | 16.5 | 16.85 | 16.85 | -0.75 (-4.26%) | 23,455 |
| 12 Apr 2006 | INR | 17.95 | 18.25 | 17.55 | 17.6 | 17.6 | -0.8 (-4.35%) | 25,281 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 18.9 | 19 | 17.8 | 18.4 | 18.4 | +0.4 (+2.22%) | 38,473 |
| 7 Apr 2006 | INR | 19 | 19 | 17.5 | 18 | 18 | -0.4 (-2.17%) | 77,808 |
