| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2006 | INR | 15.5 | 15.65 | 14.2 | 14.6 | 2.92 | -1.6 (-9.88%) | 9,123 |
| 9 Jun 2006 | INR | 15 | 16.65 | 15 | 16.2 | 3.24 | +1.4 (+9.46%) | 21,177 |
| 8 Jun 2006 | INR | 15.75 | 16.65 | 13.6 | 14.8 | 2.96 | -2.2 (-12.94%) | 23,361 |
| 7 Jun 2006 | INR | 17.55 | 18.4 | 16.85 | 17 | 3.4 | -1 (-5.56%) | 8,507 |
| 6 Jun 2006 | INR | 18.5 | 18.75 | 17.65 | 18 | 3.6 | -1.15 (-6.01%) | 12,040 |
| 5 Jun 2006 | INR | 18.5 | 19.5 | 18.5 | 19.15 | 3.83 | 0.0 (0.0%) | 9,035 |
| 2 Jun 2006 | INR | 19 | 20.8 | 18.05 | 19.15 | 3.83 | -0.25 (-1.29%) | 8,535 |
| 1 Jun 2006 | INR | 20.5 | 21 | 19.4 | 19.4 | 3.88 | -0.95 (-4.67%) | 10,261 |
| 31 May 2006 | INR | 21.7 | 21.7 | 20.1 | 20.35 | 4.07 | -2.65 (-11.52%) | 17,554 |
| 30 May 2006 | INR | 24.9 | 24.9 | 22.45 | 23 | 4.6 | 0.0 (0.0%) | 9,333 |
| 29 May 2006 | INR | 23.35 | 23.8 | 22.15 | 23 | 4.6 | +0.85 (+3.84%) | 12,074 |
| 26 May 2006 | INR | 22.9 | 23 | 21.15 | 22.15 | 4.43 | +0.8 (+3.75%) | 10,275 |
| 25 May 2006 | INR | 20.5 | 21.9 | 20.4 | 21.35 | 4.27 | +0.3 (+1.43%) | 7,317 |
| 24 May 2006 | INR | 22 | 22 | 20.05 | 21.05 | 4.21 | -0.25 (-1.17%) | 19,496 |
| 23 May 2006 | INR | 17.5 | 22 | 17.5 | 21.3 | 4.26 | +1.95 (+10.08%) | 10,650 |
| 22 May 2006 | INR | 20.1 | 21.95 | 18 | 19.35 | 3.87 | -1.6 (-7.64%) | 13,747 |
| 19 May 2006 | INR | 22.55 | 23.75 | 20.6 | 20.95 | 4.19 | -0.9 (-4.12%) | 19,333 |
| 18 May 2006 | INR | 24 | 24 | 21.05 | 21.85 | 4.37 | -3.15 (-12.60%) | 32,336 |
| 17 May 2006 | INR | 23.8 | 25.3 | 23.8 | 25 | 5 | +2 (+8.70%) | 36,618 |
| 16 May 2006 | INR | 24.1 | 24.1 | 22.5 | 23 | 4.6 | -0.9 (-3.77%) | 19,967 |
| 15 May 2006 | INR | 26.9 | 26.9 | 23.7 | 23.9 | 4.78 | -0.6 (-2.45%) | 26,368 |
| 12 May 2006 | INR | 21.25 | 25.5 | 21.25 | 24.5 | 4.9 | -0.5 (-2%) | 13,457 |
| 11 May 2006 | INR | 24.5 | 27 | 24.5 | 25 | 5 | -1.55 (-5.84%) | 40,720 |
| 10 May 2006 | INR | 27.6 | 28 | 26.2 | 26.55 | 5.31 | -0.9 (-3.28%) | 57,712 |
| 9 May 2006 | INR | 27 | 29.75 | 26.4 | 27.45 | 5.49 | +1.15 (+4.37%) | 93,246 |
| 8 May 2006 | INR | 24.05 | 27 | 23 | 26.3 | 5.26 | +2.6 (+10.97%) | 194,649 |
| 5 May 2006 | INR | 22 | 24.5 | 21.65 | 23.7 | 4.74 | +2.1 (+9.72%) | 179,183 |
| 4 May 2006 | INR | 21.7 | 21.8 | 20.65 | 21.6 | 4.32 | +1 (+4.85%) | 61,288 |
| 3 May 2006 | INR | 19.5 | 20.9 | 19.5 | 20.6 | 4.12 | +0.2 (+0.98%) | 55,961 |
| 2 May 2006 | INR | 20.95 | 20.95 | 20 | 20.4 | 4.08 | +0.5 (+2.51%) | 24,310 |
