| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 68.02 | 70.4 | 67.03 | 70.4 | 70.4 | +1.16 (+1.68%) | 11,505 |
| 24 May 2006 | INR | 76 | 76 | 69.24 | 69.24 | 69.24 | -2.92 (-4.05%) | 8,355 |
| 23 May 2006 | INR | 73.2 | 75 | 67.02 | 72.16 | 72.16 | +2.79 (+4.02%) | 8,880 |
| 22 May 2006 | INR | 70.2 | 73.8 | 65 | 69.37 | 69.37 | -7.43 (-9.67%) | 50,925 |
| 19 May 2006 | INR | 72.6 | 77.4 | 72.6 | 76.8 | 76.8 | +4.62 (+6.40%) | 231,090 |
| 18 May 2006 | INR | 80.4 | 80.4 | 65.21 | 72.18 | 72.18 | -8.87 (-10.94%) | 47,220 |
| 17 May 2006 | INR | 78.2 | 81.98 | 76.4 | 81.05 | 81.05 | +2.24 (+2.84%) | 41,620 |
| 16 May 2006 | INR | 76 | 79.3 | 75.65 | 78.81 | 78.81 | +2.56 (+3.36%) | 91,310 |
| 15 May 2006 | INR | 80.98 | 81.58 | 72 | 76.25 | 76.25 | -5.15 (-6.33%) | 99,390 |
| 12 May 2006 | INR | 83 | 83 | 80.44 | 81.4 | 81.4 | -0.6 (-0.73%) | 53,740 |
| 11 May 2006 | INR | 83 | 83 | 80.8 | 82 | 82 | -0.05 (-0.06%) | 102,435 |
| 10 May 2006 | INR | 82.8 | 82.98 | 81.6 | 82.05 | 82.05 | +0.09 (+0.11%) | 59,700 |
| 9 May 2006 | INR | 83.85 | 83.85 | 81.02 | 81.96 | 81.96 | -1.11 (-1.34%) | 149,650 |
| 8 May 2006 | INR | 81.3 | 83.8 | 80.3 | 83.07 | 83.07 | +3.02 (+3.77%) | 525,005 |
| 5 May 2006 | INR | 82.38 | 83.36 | 77.4 | 80.05 | 80.05 | -1.41 (-1.73%) | 388,175 |
| 4 May 2006 | INR | 76.4 | 83.4 | 76 | 81.46 | 81.46 | +5.58 (+7.35%) | 649,910 |
| 3 May 2006 | INR | 77.39 | 78.4 | 73.8 | 75.88 | 75.88 | -0.69 (-0.90%) | 130,135 |
| 2 May 2006 | INR | 78.89 | 79.56 | 76.05 | 76.57 | 76.57 | +0.29 (+0.38%) | 113,080 |
| 1 May 2006 | INR | 0 | 0 | 0 | 76.28 | 76.28 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 71.6 | 78.76 | 65.8 | 76.28 | 76.28 | +1.27 (+1.69%) | 958,735 |
| 27 Apr 2006 | INR | 70.8 | 77 | 70.77 | 75.01 | 75.01 | +5.42 (+7.79%) | 473,140 |
| 26 Apr 2006 | INR | 71 | 71.56 | 69.12 | 69.59 | 69.59 | -0.85 (-1.21%) | 88,875 |
| 25 Apr 2006 | INR | 73 | 74.39 | 69.64 | 70.44 | 70.44 | -0.78 (-1.10%) | 218,995 |
| 24 Apr 2006 | INR | 73 | 74 | 71.22 | 71.22 | 71.22 | -0.53 (-0.74%) | 55,500 |
| 21 Apr 2006 | INR | 73.31 | 74 | 71.4 | 71.75 | 71.75 | -0.87 (-1.20%) | 86,405 |
| 20 Apr 2006 | INR | 75.18 | 75.18 | 72.61 | 72.62 | 72.62 | -1.96 (-2.63%) | 83,060 |
| 19 Apr 2006 | INR | 75 | 76.3 | 74.2 | 74.58 | 74.58 | +0.44 (+0.59%) | 153,695 |
| 18 Apr 2006 | INR | 71.6 | 75.2 | 71.4 | 74.14 | 74.14 | +3.19 (+4.50%) | 459,560 |
| 17 Apr 2006 | INR | 70.8 | 73.4 | 69.6 | 70.95 | 70.95 | +1.28 (+1.84%) | 443,990 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 69.67 | 69.67 | 0.0 (0.0%) | 0 |
