| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | INR | 48.4 | 48.4 | 44.85 | 45.4 | 45.4 | -1.45 (-3.09%) | 56,729 |
| 26 May 2006 | INR | 46.8 | 47.8 | 45.9 | 46.85 | 46.85 | +0.7 (+1.52%) | 98,820 |
| 25 May 2006 | INR | 49 | 49 | 46.05 | 46.15 | 46.15 | -2.3 (-4.75%) | 105,903 |
| 24 May 2006 | INR | 53 | 53 | 48.15 | 48.45 | 48.45 | -2.05 (-4.06%) | 135,845 |
| 23 May 2006 | INR | 52.3 | 54 | 49.65 | 50.5 | 50.5 | -1.75 (-3.35%) | 361,836 |
| 22 May 2006 | INR | 57.5 | 57.5 | 52.25 | 52.25 | 52.25 | -2.75 (-5%) | 104,358 |
| 19 May 2006 | INR | 58 | 58 | 55 | 55 | 55 | -0.4 (-0.72%) | 305,545 |
| 18 May 2006 | INR | 58 | 58 | 55 | 55.4 | 55.4 | -2.05 (-3.57%) | 286,480 |
| 17 May 2006 | INR | 60.3 | 61.9 | 57.3 | 57.45 | 57.45 | -2.85 (-4.73%) | 315,704 |
| 16 May 2006 | INR | 64.95 | 64.95 | 60.25 | 60.3 | 60.3 | -3.1 (-4.89%) | 291,367 |
| 15 May 2006 | INR | 61.5 | 63.4 | 60 | 63.4 | 63.4 | +3.05 (+5.05%) | 186,596 |
| 12 May 2006 | INR | 60.15 | 63.1 | 58.5 | 60.35 | 60.35 | +0.25 (+0.42%) | 325,936 |
| 11 May 2006 | INR | 62.4 | 62.4 | 58.75 | 60.1 | 60.1 | -0.4 (-0.66%) | 294,423 |
| 10 May 2006 | INR | 63.5 | 63.5 | 58.25 | 60.5 | 60.5 | -0.3 (-0.49%) | 508,209 |
| 9 May 2006 | INR | 60.4 | 65 | 60.4 | 60.8 | 60.8 | -2.75 (-4.33%) | 373,563 |
| 8 May 2006 | INR | 63.55 | 66.55 | 63.55 | 63.55 | 63.55 | -3.35 (-5.01%) | 49,250 |
| 5 May 2006 | INR | 71.05 | 71.05 | 66.9 | 66.9 | 66.9 | -3.5 (-4.97%) | 21,712 |
| 4 May 2006 | INR | 69.7 | 70.4 | 67.05 | 70.4 | 70.4 | +3.35 (+5.00%) | 455,206 |
| 3 May 2006 | INR | 67 | 67.05 | 67 | 67.05 | 67.05 | +3.2 (+5.01%) | 223,203 |
| 2 May 2006 | INR | 63.85 | 63.85 | 61 | 63.85 | 63.85 | +3.05 (+5.02%) | 190,824 |
| 29 Apr 2006 | INR | 60.7 | 60.8 | 58.1 | 60.8 | 60.8 | +2.9 (+5.01%) | 138,336 |
| 28 Apr 2006 | INR | 60 | 62 | 57.65 | 57.9 | 57.9 | -2.75 (-4.53%) | 242,491 |
| 27 Apr 2006 | INR | 60.65 | 60.65 | 55.6 | 60.65 | 60.65 | +2.9 (+5.02%) | 197,354 |
| 26 Apr 2006 | INR | 53 | 57.75 | 53 | 57.75 | 57.75 | +5.25 (+10%) | 77,999 |
| 25 Apr 2006 | INR | 54.55 | 58.85 | 49 | 52.5 | 52.5 | -1.25 (-2.33%) | 480,062 |
| 24 Apr 2006 | INR | 50.55 | 53.75 | 50.5 | 53.75 | 53.75 | +4.9 (+10.03%) | 174,534 |
| 21 Apr 2006 | INR | 46 | 48.85 | 44.8 | 48.85 | 48.85 | +4.45 (+10.02%) | 149,401 |
| 20 Apr 2006 | INR | 44.5 | 45.2 | 44.1 | 44.4 | 44.4 | +0.45 (+1.02%) | 2,315 |
| 19 Apr 2006 | INR | 44.2 | 44.85 | 41.25 | 43.95 | 43.95 | -1.05 (-2.33%) | 15,305 |
| 18 Apr 2006 | INR | 50 | 50 | 44.3 | 45 | 45 | -1.8 (-3.85%) | 9,936 |
