| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2006 | INR | 38.05 | 43.5 | 38 | 42.45 | 42.45 | +1.3 (+3.16%) | 273,430 |
| 8 Jun 2006 | INR | 44.6 | 44.6 | 41.15 | 41.15 | 41.15 | -4.75 (-10.35%) | 164,700 |
| 7 Jun 2006 | INR | 51.4 | 51.4 | 45.15 | 45.9 | 45.9 | -4.2 (-8.38%) | 185,685 |
| 6 Jun 2006 | INR | 52.3 | 52.3 | 48.25 | 50.1 | 50.1 | -1.8 (-3.47%) | 207,260 |
| 5 Jun 2006 | INR | 52.6 | 55.4 | 51 | 51.9 | 51.9 | +0.1 (+0.19%) | 283,410 |
| 2 Jun 2006 | INR | 57 | 57 | 48.95 | 51.8 | 51.8 | -2.55 (-4.69%) | 175,195 |
| 1 Jun 2006 | INR | 57 | 57.75 | 53.35 | 54.35 | 54.35 | -0.75 (-1.36%) | 88,055 |
| 31 May 2006 | INR | 57.5 | 57.9 | 53.5 | 55.1 | 55.1 | -4.3 (-7.24%) | 117,235 |
| 30 May 2006 | INR | 60 | 61.5 | 58.7 | 59.4 | 59.4 | -1.55 (-2.54%) | 63,270 |
| 29 May 2006 | INR | 62.05 | 63.85 | 60.4 | 60.95 | 60.95 | -0.8 (-1.30%) | 103,020 |
| 26 May 2006 | INR | 59.8 | 63.3 | 58 | 61.75 | 61.75 | +4.25 (+7.39%) | 225,960 |
| 25 May 2006 | INR | 61 | 61 | 53.25 | 57.5 | 57.5 | -0.5 (-0.86%) | 36,730 |
| 24 May 2006 | INR | 54.1 | 61 | 54.1 | 58 | 58 | +1.25 (+2.20%) | 102,325 |
| 23 May 2006 | INR | 55 | 58.95 | 50.3 | 56.75 | 56.75 | +1.15 (+2.07%) | 225,190 |
| 22 May 2006 | INR | 60.25 | 60.25 | 55.25 | 55.6 | 55.6 | -5.75 (-9.37%) | 228,885 |
| 19 May 2006 | INR | 71.4 | 71.4 | 60.5 | 61.35 | 61.35 | -5.85 (-8.71%) | 155,330 |
| 18 May 2006 | INR | 74 | 74 | 67.1 | 67.2 | 67.2 | -7.3 (-9.80%) | 180,915 |
| 17 May 2006 | INR | 73.9 | 74.9 | 72.5 | 74.5 | 74.5 | +4.35 (+6.20%) | 121,190 |
| 16 May 2006 | INR | 73.9 | 75.5 | 69.6 | 70.15 | 70.15 | -4.2 (-5.65%) | 151,865 |
| 15 May 2006 | INR | 78 | 78.15 | 73.55 | 74.35 | 74.35 | -3.65 (-4.68%) | 164,460 |
| 12 May 2006 | INR | 78.9 | 80.95 | 77 | 78 | 78 | +0.15 (+0.19%) | 380,485 |
| 11 May 2006 | INR | 77.6 | 80 | 77.15 | 77.85 | 77.85 | +0.45 (+0.58%) | 381,895 |
| 10 May 2006 | INR | 78 | 79.45 | 77.05 | 77.4 | 77.4 | -0.85 (-1.09%) | 177,275 |
| 9 May 2006 | INR | 77 | 79.75 | 76.2 | 78.25 | 78.25 | +1 (+1.29%) | 209,455 |
| 8 May 2006 | INR | 78.75 | 79.75 | 76.5 | 77.25 | 77.25 | -0.95 (-1.21%) | 154,365 |
| 5 May 2006 | INR | 79.1 | 80.9 | 78.1 | 78.2 | 78.2 | -0.9 (-1.14%) | 130,980 |
| 4 May 2006 | INR | 82.45 | 82.45 | 78.8 | 79.1 | 79.1 | -1.9 (-2.35%) | 199,690 |
| 3 May 2006 | INR | 83.4 | 83.45 | 79.05 | 81 | 81 | -1.05 (-1.28%) | 261,470 |
| 2 May 2006 | INR | 81.65 | 84 | 81 | 82.05 | 82.05 | +7.9 (+10.65%) | 530,445 |
| 1 May 2006 | INR | 0 | 0 | 0 | 74.15 | 74.15 | 0.0 (0.0%) | 0 |
