| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 50.2 | 51.56 | 47.2 | 49.55 | 49.55 | -2.1 (-4.07%) | 732,305 |
| 15 May 2006 | INR | 49.4 | 52.2 | 48 | 51.65 | 51.65 | +1.35 (+2.68%) | 1,377,795 |
| 12 May 2006 | INR | 50.25 | 51 | 49.27 | 50.3 | 50.3 | -0.31 (-0.61%) | 1,702,880 |
| 11 May 2006 | INR | 49.27 | 51.1 | 49.27 | 50.61 | 50.61 | -0.19 (-0.37%) | 376,420 |
| 10 May 2006 | INR | 51.6 | 52.08 | 49.2 | 50.8 | 50.8 | -0.84 (-1.63%) | 1,008,595 |
| 9 May 2006 | INR | 52.32 | 52.32 | 51.4 | 51.64 | 51.64 | -0.18 (-0.35%) | 1,056,935 |
| 8 May 2006 | INR | 48.6 | 52.2 | 48.6 | 51.82 | 51.82 | +2.01 (+4.04%) | 1,348,560 |
| 5 May 2006 | INR | 48.6 | 50.2 | 48.6 | 49.81 | 49.81 | -0.13 (-0.26%) | 421,215 |
| 4 May 2006 | INR | 49 | 50.2 | 47.01 | 49.94 | 49.94 | +1.32 (+2.71%) | 950,390 |
| 3 May 2006 | INR | 47.28 | 50 | 46.01 | 48.62 | 48.62 | +1.71 (+3.65%) | 963,150 |
| 2 May 2006 | INR | 45.67 | 47.29 | 45.67 | 46.91 | 46.91 | +0.55 (+1.19%) | 240,400 |
| 29 Apr 2006 | INR | 47.6 | 47.69 | 45.8 | 46.36 | 46.36 | -0.58 (-1.24%) | 217,030 |
| 28 Apr 2006 | INR | 45.21 | 47.8 | 44.2 | 46.94 | 46.94 | +0.38 (+0.82%) | 576,060 |
| 27 Apr 2006 | INR | 46.6 | 47.33 | 46.21 | 46.56 | 46.56 | +0.14 (+0.30%) | 345,850 |
| 26 Apr 2006 | INR | 45.99 | 47.04 | 45.41 | 46.42 | 46.42 | +0.34 (+0.74%) | 303,005 |
| 25 Apr 2006 | INR | 45.89 | 46.78 | 45.5 | 46.08 | 46.08 | +0.52 (+1.14%) | 958,480 |
| 24 Apr 2006 | INR | 45.16 | 46.2 | 44.9 | 45.56 | 45.56 | +0.4 (+0.89%) | 301,565 |
| 21 Apr 2006 | INR | 45.4 | 46.67 | 45 | 45.16 | 45.16 | +0.29 (+0.65%) | 352,965 |
| 20 Apr 2006 | INR | 45.06 | 46 | 44 | 44.87 | 44.87 | -0.32 (-0.71%) | 790,445 |
| 19 Apr 2006 | INR | 46 | 46 | 45.01 | 45.19 | 45.19 | -0.16 (-0.35%) | 147,785 |
| 18 Apr 2006 | INR | 46 | 46.56 | 45.21 | 45.35 | 45.35 | -0.41 (-0.90%) | 262,975 |
| 17 Apr 2006 | INR | 47.19 | 47.98 | 45 | 45.76 | 45.76 | -0.7 (-1.51%) | 591,830 |
| 13 Apr 2006 | INR | 45.78 | 46.9 | 44.67 | 46.46 | 46.46 | +0.84 (+1.84%) | 519,225 |
| 12 Apr 2006 | INR | 48 | 48.09 | 45.4 | 45.62 | 45.62 | -1.48 (-3.14%) | 420,745 |
| 10 Apr 2006 | INR | 47.8 | 48.94 | 47.01 | 47.1 | 47.1 | -0.64 (-1.34%) | 463,155 |
| 7 Apr 2006 | INR | 49.77 | 50.19 | 47.22 | 47.74 | 47.74 | -1.99 (-4.00%) | 923,315 |
| 5 Apr 2006 | INR | 49.32 | 50 | 49 | 49.73 | 49.73 | +0.59 (+1.20%) | 777,130 |
| 4 Apr 2006 | INR | 48.44 | 49.8 | 47.6 | 49.14 | 49.14 | +1 (+2.08%) | 1,239,865 |
| 3 Apr 2006 | INR | 48.6 | 49.4 | 47.7 | 48.14 | 48.14 | -0.29 (-0.60%) | 1,798,220 |
| 31 Mar 2006 | INR | 48.4 | 49.38 | 47.88 | 48.43 | 48.43 | -0.18 (-0.37%) | 780,875 |
