| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 19.3 | 19.4 | 17.8 | 18.27 | 18.27 | -0.33 (-1.77%) | 75,671 |
| 16 May 2006 | INR | 19.5 | 19.5 | 18.49 | 18.6 | 18.6 | -0.86 (-4.42%) | 104,505 |
| 15 May 2006 | INR | 21.45 | 21.48 | 19.46 | 19.46 | 19.46 | -1.02 (-4.98%) | 97,110 |
| 12 May 2006 | INR | 22.4 | 22.45 | 20.39 | 20.48 | 20.48 | -0.98 (-4.57%) | 191,754 |
| 11 May 2006 | INR | 21.46 | 21.46 | 19.42 | 21.46 | 21.46 | +1.02 (+4.99%) | 383,155 |
| 10 May 2006 | INR | 20.4 | 20.44 | 20 | 20.44 | 20.44 | +0.97 (+4.98%) | 115,410 |
| 9 May 2006 | INR | 19.47 | 19.47 | 19.05 | 19.47 | 19.47 | +0.92 (+4.96%) | 63,160 |
| 8 May 2006 | INR | 18.5 | 18.55 | 18.25 | 18.55 | 18.55 | +0.88 (+4.98%) | 61,475 |
| 5 May 2006 | INR | 17.6 | 17.67 | 17.5 | 17.67 | 17.67 | +0.84 (+4.99%) | 25,010 |
| 4 May 2006 | INR | 16.83 | 16.83 | 16.2 | 16.83 | 16.83 | +0.8 (+4.99%) | 48,138 |
| 3 May 2006 | INR | 16.03 | 16.03 | 15.6 | 16.03 | 16.03 | +0.76 (+4.98%) | 61,686 |
| 2 May 2006 | INR | 15.25 | 15.27 | 15.2 | 15.27 | 15.27 | +1.41 (+10.17%) | 32,160 |
| 1 May 2006 | INR | 0 | 0 | 0 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 13 | 13.86 | 12.55 | 13.86 | 13.86 | +0.66 (+5%) | 34,523 |
| 27 Apr 2006 | INR | 12.9 | 13.2 | 12.85 | 13.2 | 13.2 | +0.45 (+3.53%) | 88,898 |
| 26 Apr 2006 | INR | 13.12 | 13.12 | 12.25 | 12.75 | 12.75 | +0.25 (+2%) | 40,960 |
| 25 Apr 2006 | INR | 12.99 | 13 | 12.5 | 12.5 | 12.5 | -0.1 (-0.79%) | 33,700 |
| 24 Apr 2006 | INR | 13.25 | 13.44 | 12.6 | 12.6 | 12.6 | -0.29 (-2.25%) | 34,839 |
| 21 Apr 2006 | INR | 12.89 | 12.89 | 12 | 12.89 | 12.89 | +0.61 (+4.97%) | 105,754 |
| 20 Apr 2006 | INR | 11.75 | 12.28 | 11.75 | 12.28 | 12.28 | +0.58 (+4.96%) | 40,060 |
| 19 Apr 2006 | INR | 11.75 | 12.18 | 11.61 | 11.7 | 11.7 | -0.05 (-0.43%) | 48,936 |
| 18 Apr 2006 | INR | 12.59 | 12.59 | 11.58 | 11.75 | 11.75 | -0.41 (-3.37%) | 69,585 |
| 17 Apr 2006 | INR | 12.7 | 12.91 | 12.05 | 12.16 | 12.16 | -0.14 (-1.14%) | 84,528 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 13.41 | 13.41 | 12.15 | 12.3 | 12.3 | -0.48 (-3.76%) | 112,282 |
| 12 Apr 2006 | INR | 14.1 | 14.1 | 12.78 | 12.78 | 12.78 | -0.67 (-4.98%) | 191,000 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 13.45 | 13.45 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 13.45 | 13.45 | 12.95 | 13.45 | 13.45 | +0.64 (+5.00%) | 76,561 |
| 7 Apr 2006 | INR | 12.81 | 12.81 | 12.4 | 12.81 | 12.81 | +0.61 (+5%) | 46,410 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 12.2 | 12.2 | 0.0 (0.0%) | 0 |
