| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2006 | INR | 43.5 | 43.5 | 35.3 | 39.25 | 39.25 | -4 (-9.25%) | 505,499 |
| 19 May 2006 | INR | 47.65 | 47.7 | 42.8 | 43.25 | 43.25 | -2.5 (-5.46%) | 391,786 |
| 18 May 2006 | INR | 49.6 | 49.9 | 45.15 | 45.75 | 45.75 | -4.75 (-9.41%) | 427,876 |
| 17 May 2006 | INR | 49.75 | 50.95 | 49.1 | 50.5 | 50.5 | +2.4 (+4.99%) | 398,114 |
| 16 May 2006 | INR | 50.45 | 51 | 46 | 48.1 | 48.1 | -1.4 (-2.83%) | 645,762 |
| 15 May 2006 | INR | 51.75 | 54.5 | 48.5 | 49.5 | 49.5 | -2.2 (-4.26%) | 826,783 |
| 12 May 2006 | INR | 50.75 | 52.5 | 50.75 | 51.7 | 51.7 | -0.4 (-0.77%) | 445,707 |
| 11 May 2006 | INR | 52.7 | 55.4 | 51.1 | 52.1 | 52.1 | -0.1 (-0.19%) | 912,610 |
| 10 May 2006 | INR | 53 | 53.95 | 51.75 | 52.2 | 52.2 | +0.35 (+0.68%) | 967,477 |
| 9 May 2006 | INR | 56 | 57 | 43.65 | 51.85 | 51.85 | -2.7 (-4.95%) | 2,495,344 |
| 8 May 2006 | INR | 46.9 | 54.75 | 46.25 | 54.55 | 54.55 | +8.95 (+19.63%) | 4,407,789 |
| 5 May 2006 | INR | 43.35 | 47 | 43 | 45.6 | 45.6 | +2.65 (+6.17%) | 1,264,004 |
| 4 May 2006 | INR | 43.75 | 43.9 | 42.85 | 42.95 | 42.95 | -0.4 (-0.92%) | 252,492 |
| 3 May 2006 | INR | 43.35 | 43.9 | 42.7 | 43.35 | 43.35 | +0.55 (+1.29%) | 209,956 |
| 2 May 2006 | INR | 44.25 | 44.5 | 42.65 | 42.8 | 42.8 | -1 (-2.28%) | 325,957 |
| 29 Apr 2006 | INR | 42.05 | 44.2 | 42.05 | 43.8 | 43.8 | +1.8 (+4.29%) | 146,446 |
| 28 Apr 2006 | INR | 42.75 | 42.75 | 40 | 42 | 42 | -0.75 (-1.75%) | 207,237 |
| 27 Apr 2006 | INR | 43.45 | 43.45 | 42.55 | 42.75 | 42.75 | -0.25 (-0.58%) | 214,165 |
| 26 Apr 2006 | INR | 43.65 | 43.65 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 201,809 |
| 25 Apr 2006 | INR | 43.25 | 44 | 42.5 | 42.75 | 42.75 | -0.8 (-1.84%) | 322,210 |
| 24 Apr 2006 | INR | 44.95 | 44.95 | 42.9 | 43.55 | 43.55 | +1.1 (+2.59%) | 513,599 |
| 21 Apr 2006 | INR | 44.9 | 44.9 | 42 | 42.45 | 42.45 | -0.85 (-1.96%) | 227,073 |
| 20 Apr 2006 | INR | 44 | 44.2 | 43 | 43.3 | 43.3 | -0.5 (-1.14%) | 238,062 |
| 19 Apr 2006 | INR | 45.45 | 45.45 | 43.5 | 43.8 | 43.8 | -0.4 (-0.90%) | 168,419 |
| 18 Apr 2006 | INR | 45.95 | 46.2 | 44 | 44.2 | 44.2 | -1 (-2.21%) | 337,147 |
| 17 Apr 2006 | INR | 42.45 | 46.35 | 41.75 | 45.2 | 45.2 | +3.6 (+8.65%) | 841,119 |
| 13 Apr 2006 | INR | 43.15 | 43.8 | 40.85 | 41.6 | 41.6 | -1.55 (-3.59%) | 340,882 |
| 12 Apr 2006 | INR | 44.9 | 45.5 | 42.95 | 43.15 | 43.15 | -0.25 (-0.58%) | 349,726 |
| 10 Apr 2006 | INR | 44.5 | 44.75 | 43.05 | 43.4 | 43.4 | -0.75 (-1.70%) | 226,738 |
| 7 Apr 2006 | INR | 46.65 | 46.65 | 44 | 44.15 | 44.15 | -1.8 (-3.92%) | 408,927 |
