| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 15.2 | 15.3 | 14.5 | 14.9 | 14.9 | -0.1 (-0.67%) | 28,900 |
| 24 May 2006 | INR | 15 | 15.75 | 14.65 | 15 | 15 | -0.15 (-0.99%) | 86,700 |
| 23 May 2006 | INR | 14.2 | 15.25 | 14.15 | 15.15 | 15.15 | +0.35 (+2.36%) | 50,300 |
| 22 May 2006 | INR | 17.8 | 17.8 | 13.3 | 14.8 | 14.8 | -0.95 (-6.03%) | 99,000 |
| 19 May 2006 | INR | 16.75 | 17.3 | 15.5 | 15.75 | 15.75 | -0.65 (-3.96%) | 96,800 |
| 18 May 2006 | INR | 17.8 | 17.8 | 16.1 | 16.4 | 16.4 | -1.5 (-8.38%) | 94,700 |
| 17 May 2006 | INR | 18.45 | 18.45 | 17.45 | 17.9 | 17.9 | +0.5 (+2.87%) | 81,700 |
| 16 May 2006 | INR | 18 | 18.4 | 16.55 | 17.4 | 17.4 | -0.55 (-3.06%) | 109,300 |
| 15 May 2006 | INR | 18.9 | 19.5 | 17.55 | 17.95 | 17.95 | -0.5 (-2.71%) | 278,100 |
| 12 May 2006 | INR | 17.9 | 18.8 | 17.5 | 18.45 | 18.45 | +1.25 (+7.27%) | 578,200 |
| 11 May 2006 | INR | 17.6 | 17.7 | 17.1 | 17.2 | 17.2 | -0.15 (-0.86%) | 56,900 |
| 10 May 2006 | INR | 18.1 | 18.1 | 17.2 | 17.35 | 17.35 | -0.45 (-2.53%) | 151,800 |
| 9 May 2006 | INR | 18.2 | 18.4 | 17.55 | 17.8 | 17.8 | -0.2 (-1.11%) | 66,800 |
| 8 May 2006 | INR | 18.5 | 18.55 | 17.8 | 18 | 18 | -0.25 (-1.37%) | 111,600 |
| 5 May 2006 | INR | 18.2 | 18.9 | 18.1 | 18.25 | 18.25 | +0.05 (+0.27%) | 186,600 |
| 4 May 2006 | INR | 17.9 | 18.95 | 17 | 18.2 | 18.2 | +0.5 (+2.82%) | 670,100 |
| 3 May 2006 | INR | 17.5 | 18.4 | 17.5 | 17.7 | 17.7 | +0.75 (+4.42%) | 261,600 |
| 2 May 2006 | INR | 16.95 | 17.15 | 16.75 | 16.95 | 16.95 | +0.15 (+0.89%) | 48,000 |
| 29 Apr 2006 | INR | 16.25 | 16.9 | 16.25 | 16.8 | 16.8 | +0.45 (+2.75%) | 57,834 |
| 28 Apr 2006 | INR | 15.55 | 17 | 15.55 | 16.35 | 16.35 | -0.55 (-3.25%) | 104,009 |
| 27 Apr 2006 | INR | 16.9 | 17.8 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 142,000 |
| 26 Apr 2006 | INR | 17.45 | 17.45 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 60,700 |
| 25 Apr 2006 | INR | 16.8 | 17.8 | 16.6 | 17.05 | 17.05 | +0.15 (+0.89%) | 123,000 |
| 24 Apr 2006 | INR | 16.5 | 17.8 | 16.2 | 16.9 | 16.9 | +0.85 (+5.30%) | 191,800 |
| 21 Apr 2006 | INR | 16.6 | 16.9 | 15.9 | 16.05 | 16.05 | -0.3 (-1.83%) | 111,500 |
| 20 Apr 2006 | INR | 17 | 17.3 | 16.2 | 16.35 | 16.35 | -0.4 (-2.39%) | 109,200 |
| 19 Apr 2006 | INR | 17 | 17 | 16.65 | 16.75 | 16.75 | +0.05 (+0.30%) | 46,900 |
| 18 Apr 2006 | INR | 17.55 | 17.55 | 16.65 | 16.7 | 16.7 | -0.1 (-0.60%) | 83,800 |
| 17 Apr 2006 | INR | 16.85 | 17.45 | 16.7 | 16.8 | 16.8 | -0.15 (-0.88%) | 68,200 |
| 13 Apr 2006 | INR | 17.25 | 17.45 | 16.75 | 16.95 | 16.95 | -0.25 (-1.45%) | 80,400 |
