| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2006 | INR | 535 | 540 | 525.2 | 533.65 | 533.65 | +3.2 (+0.60%) | 50,351 |
| 2 May 2006 | INR | 542 | 549 | 525 | 530.45 | 530.45 | +16.4 (+3.19%) | 102,569 |
| 1 May 2006 | INR | 0 | 0 | 0 | 514.05 | 514.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 519 | 525 | 476 | 514.05 | 514.05 | -14.55 (-2.75%) | 266,895 |
| 27 Apr 2006 | INR | 545 | 545 | 525.25 | 528.6 | 528.6 | -11.7 (-2.17%) | 73,410 |
| 26 Apr 2006 | INR | 534.2 | 546 | 531 | 540.3 | 540.3 | +12.1 (+2.29%) | 303,567 |
| 25 Apr 2006 | INR | 555 | 555 | 522 | 528.2 | 528.2 | -23.7 (-4.29%) | 158,466 |
| 24 Apr 2006 | INR | 554.5 | 558 | 541.2 | 551.9 | 551.9 | +3.6 (+0.66%) | 224,268 |
| 21 Apr 2006 | INR | 535.05 | 568.8 | 534 | 548.3 | 548.3 | +19 (+3.59%) | 1,099,752 |
| 20 Apr 2006 | INR | 522 | 538 | 516 | 529.3 | 529.3 | +12.2 (+2.36%) | 349,534 |
| 19 Apr 2006 | INR | 518 | 523.5 | 503 | 517.1 | 517.1 | +5.15 (+1.01%) | 379,356 |
| 18 Apr 2006 | INR | 498.5 | 523 | 498.5 | 511.95 | 511.95 | +17.3 (+3.50%) | 385,873 |
| 17 Apr 2006 | INR | 495.5 | 508 | 491.55 | 494.65 | 494.65 | +0.8 (+0.16%) | 119,670 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 493.85 | 493.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 491 | 501.95 | 477.05 | 493.85 | 493.85 | -0.35 (-0.07%) | 235,831 |
| 12 Apr 2006 | INR | 523.95 | 525 | 490 | 494.2 | 494.2 | -24.6 (-4.74%) | 249,035 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 518.8 | 518.8 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 507 | 529 | 503.7 | 518.8 | 518.8 | +14.65 (+2.91%) | 255,699 |
| 7 Apr 2006 | INR | 535 | 544 | 495.25 | 504.15 | 504.15 | -27.25 (-5.13%) | 1,647,408 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 531.4 | 531.4 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 507 | 534.9 | 499.1 | 531.4 | 531.4 | +26 (+5.14%) | 484,516 |
| 4 Apr 2006 | INR | 525 | 532 | 501.5 | 505.4 | 505.4 | -18.15 (-3.47%) | 275,164 |
| 3 Apr 2006 | INR | 507 | 527 | 503 | 523.55 | 523.55 | +21.6 (+4.30%) | 376,395 |
| 31 Mar 2006 | INR | 503.95 | 514.2 | 493.4 | 501.95 | 501.95 | +3.35 (+0.67%) | 433,463 |
| 30 Mar 2006 | INR | 498 | 510.05 | 495.1 | 498.6 | 498.6 | +8.75 (+1.79%) | 333,152 |
| 29 Mar 2006 | INR | 475.95 | 492.8 | 475.95 | 489.85 | 489.85 | +18.65 (+3.96%) | 519,007 |
| 28 Mar 2006 | INR | 478 | 485 | 468 | 471.2 | 471.2 | -4.7 (-0.99%) | 263,315 |
| 27 Mar 2006 | INR | 481.4 | 490 | 472.2 | 475.9 | 475.9 | -1.8 (-0.38%) | 213,776 |
| 24 Mar 2006 | INR | 482 | 491 | 469 | 477.7 | 477.7 | +0.5 (+0.10%) | 295,117 |
| 23 Mar 2006 | INR | 493.35 | 493.35 | 472.1 | 477.2 | 477.2 | -11.15 (-2.28%) | 239,741 |
