| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 52.22 | 53.13 | 50.78 | 51.69 | 51.69 | -1.63 (-3.06%) | 50,411 |
| 24 May 2006 | INR | 53.94 | 55.28 | 52.89 | 53.32 | 53.32 | -2.25 (-4.05%) | 50,708 |
| 23 May 2006 | INR | 48.82 | 57.29 | 45.95 | 55.57 | 55.57 | +7.56 (+15.75%) | 115,492 |
| 22 May 2006 | INR | 57.25 | 57.25 | 43.32 | 48.01 | 48.01 | -5.93 (-10.99%) | 144,166 |
| 19 May 2006 | INR | 58.39 | 59.16 | 52.65 | 53.94 | 53.94 | -3.54 (-6.16%) | 90,144 |
| 18 May 2006 | INR | 61.74 | 61.74 | 57.01 | 57.48 | 57.48 | -4.74 (-7.62%) | 110,917 |
| 17 May 2006 | INR | 57.96 | 62.99 | 57.68 | 62.22 | 62.22 | +2.73 (+4.59%) | 349,407 |
| 16 May 2006 | INR | 61.27 | 61.27 | 57.68 | 59.49 | 59.49 | -1.58 (-2.59%) | 161,569 |
| 15 May 2006 | INR | 60.4 | 64.81 | 60.4 | 61.07 | 61.07 | -0.44 (-0.72%) | 302,633 |
| 12 May 2006 | INR | 62.18 | 62.22 | 60.83 | 61.51 | 61.51 | -0.71 (-1.14%) | 94,397 |
| 11 May 2006 | INR | 63.85 | 65.19 | 61.98 | 62.22 | 62.22 | -0.19 (-0.30%) | 271,352 |
| 10 May 2006 | INR | 60.55 | 66.24 | 60.55 | 62.41 | 62.41 | +1.86 (+3.07%) | 746,795 |
| 9 May 2006 | INR | 59.83 | 61.27 | 57.92 | 60.55 | 60.55 | +2.4 (+4.13%) | 331,927 |
| 8 May 2006 | INR | 58.78 | 59.16 | 57.82 | 58.15 | 58.15 | -0.24 (-0.41%) | 152,398 |
| 5 May 2006 | INR | 58.39 | 59.59 | 58.25 | 58.39 | 58.39 | +0.14 (+0.24%) | 209,490 |
| 4 May 2006 | INR | 58.87 | 59.35 | 57.92 | 58.25 | 58.25 | -0.1 (-0.17%) | 149,845 |
| 3 May 2006 | INR | 58.82 | 58.87 | 57.53 | 58.35 | 58.35 | 0.0 (0.0%) | 69,347 |
| 2 May 2006 | INR | 60.69 | 60.69 | 58.01 | 58.35 | 58.35 | -2.8 (-4.58%) | 61,148 |
| 29 Apr 2006 | INR | 61.25 | 62.25 | 61 | 61.15 | 61.15 | +2.9 (+4.98%) | 21,655 |
| 28 Apr 2006 | INR | 58.39 | 58.87 | 55.57 | 58.25 | 58.25 | -0.91 (-1.54%) | 118,450 |
| 27 Apr 2006 | INR | 59.45 | 61.07 | 58.59 | 59.16 | 59.16 | +0.19 (+0.32%) | 352,102 |
| 26 Apr 2006 | INR | 60.02 | 60.88 | 58.63 | 58.97 | 58.97 | -0.86 (-1.44%) | 148,250 |
| 25 Apr 2006 | INR | 60.26 | 61.22 | 59.45 | 59.83 | 59.83 | -0.24 (-0.40%) | 191,163 |
| 24 Apr 2006 | INR | 60.31 | 62.13 | 59.83 | 60.07 | 60.07 | +0.48 (+0.81%) | 98,624 |
| 21 Apr 2006 | INR | 60.21 | 60.31 | 59.06 | 59.59 | 59.59 | -0.14 (-0.23%) | 109,390 |
| 20 Apr 2006 | INR | 60.12 | 60.69 | 58.97 | 59.73 | 59.73 | +0.09 (+0.15%) | 133,776 |
| 19 Apr 2006 | INR | 60.31 | 61.12 | 59.35 | 59.64 | 59.64 | +0.1 (+0.17%) | 170,788 |
| 18 Apr 2006 | INR | 59.26 | 61.7 | 58.2 | 59.54 | 59.54 | +2.06 (+3.58%) | 229,783 |
| 17 Apr 2006 | INR | 57.96 | 58.25 | 56.86 | 57.48 | 57.48 | +0.23 (+0.40%) | 40,555 |
| 13 Apr 2006 | INR | 57.72 | 58.11 | 56.62 | 57.25 | 57.25 | -0.19 (-0.33%) | 106,731 |
