| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 33.8 | 33.95 | 31.15 | 31.75 | 3.175 | -1.45 (-4.37%) | 17,065 |
| 15 May 2006 | INR | 34 | 34.7 | 32.6 | 33.2 | 3.32 | -0.8 (-2.35%) | 28,675 |
| 12 May 2006 | INR | 32.5 | 34.3 | 32.5 | 34 | 3.4 | -0.05 (-0.15%) | 18,595 |
| 11 May 2006 | INR | 35.1 | 35.1 | 33 | 34.05 | 3.405 | -0.1 (-0.29%) | 15,479 |
| 10 May 2006 | INR | 34.5 | 35.45 | 33.7 | 34.15 | 3.415 | -0.25 (-0.73%) | 22,250 |
| 9 May 2006 | INR | 36 | 36 | 34.1 | 34.4 | 3.44 | -0.55 (-1.57%) | 10,457 |
| 8 May 2006 | INR | 34.55 | 36 | 34.5 | 34.95 | 3.495 | +0.85 (+2.49%) | 36,191 |
| 5 May 2006 | INR | 30.1 | 35.25 | 30.1 | 34.1 | 3.41 | 0.0 (0.0%) | 20,383 |
| 4 May 2006 | INR | 34.5 | 34.7 | 33.8 | 34.1 | 3.41 | +0.15 (+0.44%) | 12,049 |
| 3 May 2006 | INR | 34.6 | 34.6 | 33.8 | 33.95 | 3.395 | -0.4 (-1.16%) | 37,874 |
| 2 May 2006 | INR | 35.8 | 36.5 | 33.85 | 34.35 | 3.435 | +0.9 (+2.69%) | 41,463 |
| 1 May 2006 | INR | 0 | 0 | 0 | 33.45 | 3.345 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 33.2 | 34.5 | 32.5 | 33.45 | 3.345 | -0.95 (-2.76%) | 20,240 |
| 27 Apr 2006 | INR | 35.85 | 35.85 | 34.15 | 34.4 | 3.44 | -0.35 (-1.01%) | 12,705 |
| 26 Apr 2006 | INR | 35.05 | 35.9 | 34.5 | 34.75 | 3.475 | +0.05 (+0.14%) | 23,531 |
| 25 Apr 2006 | INR | 36 | 36 | 34.3 | 34.7 | 3.47 | -0.65 (-1.84%) | 13,767 |
| 24 Apr 2006 | INR | 36.05 | 37 | 35 | 35.35 | 3.535 | -1.2 (-3.28%) | 18,702 |
| 21 Apr 2006 | INR | 37 | 39 | 35.5 | 36.55 | 3.655 | -0.45 (-1.22%) | 72,349 |
| 20 Apr 2006 | INR | 33.9 | 39.4 | 32.7 | 37 | 3.7 | +4.15 (+12.63%) | 183,471 |
| 19 Apr 2006 | INR | 35.05 | 35.2 | 32.15 | 32.85 | 3.285 | -2.15 (-6.14%) | 36,599 |
| 18 Apr 2006 | INR | 34.6 | 36 | 34.25 | 35 | 3.5 | -0.15 (-0.43%) | 39,796 |
| 17 Apr 2006 | INR | 34.8 | 35.95 | 34.7 | 35.15 | 3.515 | +0.3 (+0.86%) | 15,179 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 34.85 | 3.485 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 35.4 | 36.8 | 34.2 | 34.85 | 3.485 | -1.15 (-3.19%) | 79,251 |
| 12 Apr 2006 | INR | 35 | 39.2 | 33.7 | 36 | 3.6 | +1 (+2.86%) | 227,405 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 35 | 3.5 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 35.7 | 36.75 | 34.55 | 35 | 3.5 | -1.05 (-2.91%) | 35,811 |
| 7 Apr 2006 | INR | 36.4 | 36.9 | 35.25 | 36.05 | 3.605 | -0.6 (-1.64%) | 33,272 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 36.65 | 3.665 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 36.8 | 37.25 | 36.25 | 36.65 | 3.665 | +0.35 (+0.96%) | 30,771 |
