| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2006 | INR | 16.95 | 16.95 | 16.45 | 16.6 | 16.6 | -0.3 (-1.78%) | 4,971 |
| 5 Jun 2006 | INR | 16.6 | 16.9 | 16.6 | 16.9 | 16.9 | +0.2 (+1.20%) | 4,175 |
| 2 Jun 2006 | INR | 16 | 17.15 | 15.95 | 16.7 | 16.7 | -0.15 (-0.89%) | 12,171 |
| 1 Jun 2006 | INR | 17.45 | 17.65 | 16.85 | 16.85 | 16.85 | +0.05 (+0.30%) | 4,400 |
| 31 May 2006 | INR | 17.6 | 18 | 16.8 | 16.8 | 16.8 | -1.1 (-6.15%) | 13,451 |
| 30 May 2006 | INR | 18.3 | 18.3 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 2,441 |
| 29 May 2006 | INR | 18.2 | 18.45 | 17.85 | 17.9 | 17.9 | -0.55 (-2.98%) | 17,790 |
| 26 May 2006 | INR | 20.9 | 20.9 | 18.05 | 18.45 | 18.45 | +0.3 (+1.65%) | 14,156 |
| 25 May 2006 | INR | 18 | 18.55 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 3,000 |
| 24 May 2006 | INR | 18.5 | 19.35 | 18 | 18.15 | 18.15 | -0.35 (-1.89%) | 13,350 |
| 23 May 2006 | INR | 18.9 | 18.9 | 17.15 | 18.5 | 18.5 | +1.55 (+9.14%) | 16,045 |
| 22 May 2006 | INR | 18.85 | 18.85 | 16.2 | 16.95 | 16.95 | -2.05 (-10.79%) | 17,491 |
| 19 May 2006 | INR | 19.75 | 19.8 | 18.2 | 19 | 19 | -0.8 (-4.04%) | 21,924 |
| 18 May 2006 | INR | 20.65 | 21 | 19.55 | 19.8 | 19.8 | -1.5 (-7.04%) | 13,476 |
| 17 May 2006 | INR | 20.8 | 21.9 | 20.5 | 21.3 | 21.3 | +1.3 (+6.50%) | 15,249 |
| 16 May 2006 | INR | 20.5 | 20.55 | 19.4 | 20 | 20 | -0.2 (-0.99%) | 16,079 |
| 15 May 2006 | INR | 20.6 | 22.3 | 20.2 | 20.2 | 20.2 | -0.7 (-3.35%) | 16,294 |
| 12 May 2006 | INR | 21 | 21.5 | 20.85 | 20.9 | 20.9 | -0.55 (-2.56%) | 13,250 |
| 11 May 2006 | INR | 22.85 | 22.85 | 21.3 | 21.45 | 21.45 | -0.95 (-4.24%) | 26,724 |
| 10 May 2006 | INR | 23 | 23.45 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 31,349 |
| 9 May 2006 | INR | 23.4 | 23.8 | 21.4 | 22 | 22 | -0.75 (-3.30%) | 45,659 |
| 8 May 2006 | INR | 19.9 | 23.45 | 19.5 | 22.75 | 22.75 | +2.95 (+14.90%) | 101,356 |
| 5 May 2006 | INR | 19.55 | 20.3 | 19.4 | 19.8 | 19.8 | -0.1 (-0.50%) | 18,044 |
| 4 May 2006 | INR | 19.15 | 20.3 | 19.15 | 19.9 | 19.9 | +0.6 (+3.11%) | 22,625 |
| 3 May 2006 | INR | 19.5 | 19.8 | 19.1 | 19.3 | 19.3 | -0.4 (-2.03%) | 8,850 |
| 2 May 2006 | INR | 19.8 | 19.8 | 19.05 | 19.7 | 19.7 | +0.7 (+3.68%) | 13,033 |
| 1 May 2006 | INR | 0 | 0 | 0 | 19 | 19 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 18 | 19.25 | 18 | 19 | 19 | +0.45 (+2.43%) | 21,069 |
| 27 Apr 2006 | INR | 19.45 | 19.5 | 18.05 | 18.55 | 18.55 | -0.45 (-2.37%) | 29,810 |
| 26 Apr 2006 | INR | 19.75 | 19.75 | 19 | 19 | 19 | -0.3 (-1.55%) | 3,402 |
