| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 34.7 | 34.7 | 30.1 | 30.75 | 30.75 | -3.8 (-11.00%) | 3,292,883 |
| 17 May 2006 | INR | 34 | 34.6 | 33.75 | 34.55 | 34.55 | +1.1 (+3.29%) | 1,360,446 |
| 16 May 2006 | INR | 34.1 | 34.1 | 30.25 | 33.45 | 33.45 | +0.1 (+0.30%) | 2,428,371 |
| 15 May 2006 | INR | 35.5 | 36.5 | 33 | 33.35 | 33.35 | -1.95 (-5.52%) | 3,502,843 |
| 12 May 2006 | INR | 35.5 | 36.4 | 34.6 | 35.3 | 35.3 | -0.7 (-1.94%) | 2,008,155 |
| 11 May 2006 | INR | 37.45 | 37.6 | 35.8 | 36 | 36 | -1.35 (-3.61%) | 2,086,060 |
| 10 May 2006 | INR | 38 | 38.25 | 37 | 37.35 | 37.35 | -0.6 (-1.58%) | 3,080,400 |
| 9 May 2006 | INR | 38.5 | 39 | 37 | 37.95 | 37.95 | -0.35 (-0.91%) | 4,447,092 |
| 8 May 2006 | INR | 38.9 | 39.8 | 37.95 | 38.3 | 38.3 | -0.5 (-1.29%) | 7,210,074 |
| 5 May 2006 | INR | 37.05 | 39 | 36.5 | 38.8 | 38.8 | +2.2 (+6.01%) | 14,273,744 |
| 4 May 2006 | INR | 35 | 36.6 | 35 | 36.6 | 36.6 | +1.75 (+5.02%) | 5,360,212 |
| 3 May 2006 | INR | 35.7 | 35.75 | 33.8 | 34.85 | 34.85 | -0.3 (-0.85%) | 3,205,862 |
| 2 May 2006 | INR | 35 | 36.5 | 35 | 35.15 | 35.15 | +0.75 (+2.18%) | 5,100,645 |
| 29 Apr 2006 | INR | 36 | 36 | 34.3 | 34.4 | 34.4 | -1.4 (-3.91%) | 5,399,469 |
| 28 Apr 2006 | INR | 31.5 | 36.85 | 31.5 | 35.8 | 35.8 | +1.65 (+4.83%) | 14,001,571 |
| 27 Apr 2006 | INR | 32 | 34.4 | 31.6 | 34.15 | 34.15 | +2.75 (+8.76%) | 11,481,677 |
| 26 Apr 2006 | INR | 30.7 | 31.8 | 30.6 | 31.4 | 31.4 | +0.8 (+2.61%) | 1,847,634 |
| 25 Apr 2006 | INR | 30.05 | 31.85 | 30.05 | 30.6 | 30.6 | +0.4 (+1.32%) | 2,964,000 |
| 24 Apr 2006 | INR | 29 | 30.5 | 29 | 30.2 | 30.2 | +0.4 (+1.34%) | 1,382,561 |
| 21 Apr 2006 | INR | 30.5 | 30.5 | 29.6 | 29.8 | 29.8 | -0.25 (-0.83%) | 1,043,595 |
| 20 Apr 2006 | INR | 30 | 30.8 | 29.8 | 30.05 | 30.05 | +0.25 (+0.84%) | 1,287,227 |
| 19 Apr 2006 | INR | 30.15 | 30.75 | 29.8 | 29.8 | 29.8 | -0.55 (-1.81%) | 899,246 |
| 18 Apr 2006 | INR | 29.9 | 31.05 | 29.75 | 30.35 | 30.35 | +0.75 (+2.53%) | 1,658,463 |
| 17 Apr 2006 | INR | 29.85 | 30.2 | 29.55 | 29.6 | 29.6 | 0.0 (0.0%) | 624,881 |
| 13 Apr 2006 | INR | 30.7 | 30.8 | 29 | 29.6 | 29.6 | -0.65 (-2.15%) | 1,227,083 |
| 12 Apr 2006 | INR | 30.25 | 32.15 | 29.9 | 30.25 | 30.25 | +0.1 (+0.33%) | 2,084,387 |
| 10 Apr 2006 | INR | 30.25 | 30.9 | 29.9 | 30.15 | 30.15 | -0.05 (-0.17%) | 1,496,495 |
| 7 Apr 2006 | INR | 31.65 | 32.05 | 29.9 | 30.2 | 30.2 | -1 (-3.21%) | 2,447,675 |
| 5 Apr 2006 | INR | 30.5 | 32 | 30.4 | 31.2 | 31.2 | +0.7 (+2.30%) | 2,306,388 |
| 4 Apr 2006 | INR | 30.4 | 30.9 | 29.75 | 30.5 | 30.5 | +0.55 (+1.84%) | 2,015,860 |
