| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 15.9 | 15.9 | 14.75 | 15 | 15 | -1.15 (-7.12%) | 166,991 |
| 17 May 2006 | INR | 16.4 | 17 | 15.8 | 16.15 | 16.15 | +0.6 (+3.86%) | 293,167 |
| 16 May 2006 | INR | 15.75 | 16.15 | 14.9 | 15.55 | 15.55 | -0.4 (-2.51%) | 289,552 |
| 15 May 2006 | INR | 16.7 | 16.9 | 15.65 | 15.95 | 15.95 | -0.65 (-3.92%) | 261,946 |
| 12 May 2006 | INR | 17 | 17.7 | 16.3 | 16.6 | 16.6 | -0.15 (-0.90%) | 375,442 |
| 11 May 2006 | INR | 17.6 | 17.6 | 16.6 | 16.75 | 16.75 | -0.5 (-2.90%) | 149,071 |
| 10 May 2006 | INR | 17.4 | 17.75 | 17 | 17.25 | 17.25 | +0.1 (+0.58%) | 296,586 |
| 9 May 2006 | INR | 17.8 | 17.8 | 16.8 | 17.15 | 17.15 | -0.05 (-0.29%) | 243,038 |
| 8 May 2006 | INR | 17.95 | 17.95 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 338,324 |
| 5 May 2006 | INR | 18 | 18.4 | 17.15 | 17.45 | 17.45 | -0.1 (-0.57%) | 422,293 |
| 4 May 2006 | INR | 18.4 | 18.4 | 17.35 | 17.55 | 17.55 | -0.35 (-1.96%) | 412,487 |
| 3 May 2006 | INR | 18.3 | 19.5 | 16.9 | 17.9 | 17.9 | +0.1 (+0.56%) | 1,385,746 |
| 2 May 2006 | INR | 18.25 | 18.5 | 17.7 | 17.8 | 17.8 | +0.6 (+3.49%) | 320,695 |
| 1 May 2006 | INR | 0 | 0 | 0 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 17 | 17.65 | 15 | 17.2 | 17.2 | -0.2 (-1.15%) | 502,974 |
| 27 Apr 2006 | INR | 18.5 | 18.5 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 416,245 |
| 26 Apr 2006 | INR | 17.5 | 18.5 | 17.5 | 17.75 | 17.75 | +0.4 (+2.31%) | 688,672 |
| 25 Apr 2006 | INR | 19.25 | 20.8 | 17 | 17.35 | 17.35 | -1.05 (-5.71%) | 2,442,524 |
| 24 Apr 2006 | INR | 15.7 | 18.4 | 15.35 | 18.4 | 18.4 | +3.05 (+19.87%) | 2,262,161 |
| 21 Apr 2006 | INR | 15.7 | 15.8 | 15.2 | 15.35 | 15.35 | -0.25 (-1.60%) | 528,226 |
| 20 Apr 2006 | INR | 16.9 | 17 | 15.45 | 15.6 | 15.6 | -1.05 (-6.31%) | 702,606 |
| 19 Apr 2006 | INR | 16.3 | 17.9 | 15 | 16.65 | 16.65 | +0.5 (+3.10%) | 2,384,540 |
| 18 Apr 2006 | INR | 17.45 | 17.55 | 15.9 | 16.15 | 16.15 | -0.75 (-4.44%) | 898,390 |
| 17 Apr 2006 | INR | 17.5 | 18.4 | 16.8 | 16.9 | 16.9 | -0.15 (-0.88%) | 591,388 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 17.05 | 17.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 18.3 | 18.5 | 16.05 | 17.05 | 17.05 | -1 (-5.54%) | 1,472,596 |
| 12 Apr 2006 | INR | 20 | 20.4 | 17.6 | 18.05 | 18.05 | -1.8 (-9.07%) | 2,429,617 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 19.85 | 19.85 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 19.05 | 21.45 | 18.75 | 19.85 | 19.85 | +1 (+5.31%) | 4,881,256 |
| 7 Apr 2006 | INR | 20.25 | 20.25 | 17.5 | 18.85 | 18.85 | +1.95 (+11.54%) | 6,675,424 |
