| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 246 | 254.85 | 225 | 225.7 | 22.57 | -16.35 (-6.75%) | 16,426 |
| 18 May 2006 | INR | 260 | 267.7 | 236 | 242.05 | 24.205 | -23.05 (-8.69%) | 36,525 |
| 17 May 2006 | INR | 254.9 | 269 | 247.15 | 265.1 | 26.51 | +17.9 (+7.24%) | 38,716 |
| 16 May 2006 | INR | 255 | 255 | 239 | 247.2 | 24.72 | -5.2 (-2.06%) | 17,793 |
| 15 May 2006 | INR | 267 | 269.7 | 246.05 | 252.4 | 25.24 | -7.15 (-2.75%) | 28,767 |
| 12 May 2006 | INR | 255.15 | 267 | 255.15 | 259.55 | 25.955 | -7.3 (-2.74%) | 15,660 |
| 11 May 2006 | INR | 270.05 | 275 | 260.05 | 266.85 | 26.685 | -6.7 (-2.45%) | 13,745 |
| 10 May 2006 | INR | 275 | 279.3 | 272 | 273.55 | 27.355 | -0.6 (-0.22%) | 21,270 |
| 9 May 2006 | INR | 281 | 283 | 272.65 | 274.15 | 27.415 | -5.15 (-1.84%) | 18,352 |
| 8 May 2006 | INR | 287 | 289.4 | 273 | 279.3 | 27.93 | -4.1 (-1.45%) | 68,116 |
| 5 May 2006 | INR | 303 | 308.9 | 280 | 283.4 | 28.34 | -13.65 (-4.60%) | 151,983 |
| 4 May 2006 | INR | 279.4 | 301.9 | 279.4 | 297.05 | 29.705 | +20.6 (+7.45%) | 171,823 |
| 3 May 2006 | INR | 253 | 285 | 251.85 | 276.45 | 27.645 | +21.45 (+8.41%) | 133,493 |
| 2 May 2006 | INR | 265 | 265 | 250 | 255 | 25.5 | +4.45 (+1.78%) | 20,727 |
| 1 May 2006 | INR | 0 | 0 | 0 | 250.55 | 25.055 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 233 | 255 | 233 | 250.55 | 25.055 | +1.7 (+0.68%) | 47,650 |
| 27 Apr 2006 | INR | 235 | 259.45 | 233 | 248.85 | 24.885 | +15.9 (+6.83%) | 68,575 |
| 26 Apr 2006 | INR | 226 | 240 | 226 | 232.95 | 23.295 | +1.3 (+0.56%) | 17,931 |
| 25 Apr 2006 | INR | 240.1 | 243 | 230 | 231.65 | 23.165 | -6.35 (-2.67%) | 16,431 |
| 24 Apr 2006 | INR | 240.5 | 244 | 237 | 238 | 23.8 | 0.0 (0.0%) | 11,178 |
| 21 Apr 2006 | INR | 240 | 243.75 | 236 | 238 | 23.8 | -1.85 (-0.77%) | 11,353 |
| 20 Apr 2006 | INR | 249.85 | 249.85 | 237 | 239.85 | 23.985 | -4.65 (-1.90%) | 12,895 |
| 19 Apr 2006 | INR | 250 | 250.95 | 244.05 | 244.5 | 24.45 | -2.8 (-1.13%) | 16,468 |
| 18 Apr 2006 | INR | 243 | 254.95 | 243 | 247.3 | 24.73 | +4.9 (+2.02%) | 19,926 |
| 17 Apr 2006 | INR | 237 | 245.8 | 237 | 242.4 | 24.24 | +7 (+2.97%) | 17,737 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 235.4 | 23.54 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 249 | 249 | 230 | 235.4 | 23.54 | -9.95 (-4.06%) | 17,928 |
| 12 Apr 2006 | INR | 250.05 | 257.95 | 238 | 245.35 | 24.535 | -8.95 (-3.52%) | 32,800 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 254.3 | 25.43 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 258 | 259 | 252.05 | 254.3 | 25.43 | -3 (-1.17%) | 9,354 |
