| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | INR | 18.7 | 19.9 | 18.5 | 19.05 | 19.05 | -0.45 (-2.31%) | 48,695 |
| 23 May 2006 | INR | 18.75 | 19.5 | 18.75 | 19.5 | 19.5 | -0.2 (-1.02%) | 49,461 |
| 22 May 2006 | INR | 19.8 | 19.8 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 3,220 |
| 19 May 2006 | INR | 22.7 | 22.7 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 11,365 |
| 18 May 2006 | INR | 22.5 | 22.55 | 21.75 | 21.75 | 21.75 | -1 (-4.40%) | 31,523 |
| 17 May 2006 | INR | 22.9 | 23.1 | 22 | 22.75 | 22.75 | +0.6 (+2.71%) | 91,670 |
| 16 May 2006 | INR | 23.75 | 23.75 | 21.65 | 22.15 | 22.15 | -0.25 (-1.12%) | 146,909 |
| 15 May 2006 | INR | 21.9 | 23.9 | 21.8 | 22.4 | 22.4 | -0.3 (-1.32%) | 227,750 |
| 12 May 2006 | INR | 23.25 | 23.25 | 22.7 | 22.7 | 22.7 | -1.7 (-6.97%) | 144,776 |
| 11 May 2006 | INR | 25.7 | 25.7 | 23.8 | 24.4 | 24.4 | -0.6 (-2.40%) | 199,010 |
| 10 May 2006 | INR | 24.9 | 25 | 24.25 | 25 | 25 | +1.2 (+5.04%) | 359,526 |
| 9 May 2006 | INR | 23.5 | 23.8 | 23 | 23.8 | 23.8 | +1.15 (+5.08%) | 398,485 |
| 8 May 2006 | INR | 22.65 | 22.65 | 21.55 | 22.65 | 22.65 | +1.1 (+5.10%) | 84,009 |
| 5 May 2006 | INR | 21.3 | 21.55 | 20 | 21.55 | 21.55 | +0.95 (+4.61%) | 103,720 |
| 4 May 2006 | INR | 22.55 | 22.55 | 20.4 | 20.6 | 20.6 | -0.85 (-3.96%) | 381,784 |
| 3 May 2006 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1.05 (+5.15%) | 54,522 |
| 2 May 2006 | INR | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | +1 (+5.15%) | 55,432 |
| 29 Apr 2006 | INR | 19.05 | 19.4 | 18.75 | 19.4 | 19.4 | +0.8 (+4.30%) | 66,895 |
| 28 Apr 2006 | INR | 16 | 18.95 | 16 | 18.6 | 18.6 | +1.15 (+6.59%) | 181,791 |
| 27 Apr 2006 | INR | 16.1 | 17.45 | 16.05 | 17.45 | 17.45 | +1.2 (+7.38%) | 89,626 |
| 26 Apr 2006 | INR | 16.05 | 16.25 | 14.6 | 16.25 | 16.25 | +1.5 (+10.17%) | 70,782 |
| 25 Apr 2006 | INR | 15.2 | 15.2 | 14.65 | 14.75 | 14.75 | -0.4 (-2.64%) | 40,865 |
| 24 Apr 2006 | INR | 15.25 | 15.4 | 13.75 | 15.15 | 15.15 | -0.05 (-0.33%) | 27,281 |
| 21 Apr 2006 | INR | 16.15 | 16.15 | 15.1 | 15.2 | 15.2 | -0.25 (-1.62%) | 21,355 |
| 20 Apr 2006 | INR | 15.4 | 15.8 | 15.05 | 15.45 | 15.45 | -0.4 (-2.52%) | 16,951 |
| 19 Apr 2006 | INR | 15.95 | 16 | 15.3 | 15.85 | 15.85 | +0.15 (+0.96%) | 28,599 |
| 18 Apr 2006 | INR | 16 | 16 | 15.35 | 15.7 | 15.7 | -0.2 (-1.26%) | 25,015 |
| 17 Apr 2006 | INR | 15.25 | 15.9 | 15.05 | 15.9 | 15.9 | +0.5 (+3.25%) | 44,183 |
| 13 Apr 2006 | INR | 16.2 | 16.2 | 15.1 | 15.4 | 15.4 | -0.8 (-4.94%) | 46,324 |
| 12 Apr 2006 | INR | 17 | 17 | 16.05 | 16.2 | 16.2 | -0.6 (-3.57%) | 28,971 |
