| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 178.35 | 178.35 | 149 | 165.55 | 165.55 | -9.8 (-5.59%) | 398,418 |
| 15 May 2006 | INR | 186 | 186 | 174.1 | 175.35 | 175.35 | -13.5 (-7.15%) | 244,066 |
| 12 May 2006 | INR | 190 | 193.95 | 185 | 188.85 | 188.85 | -3.1 (-1.62%) | 104,501 |
| 11 May 2006 | INR | 198 | 199.9 | 190 | 191.95 | 191.95 | -4.55 (-2.32%) | 351,507 |
| 10 May 2006 | INR | 192.95 | 199.9 | 192.85 | 196.5 | 196.5 | +5.75 (+3.01%) | 530,192 |
| 9 May 2006 | INR | 186.5 | 192.8 | 183 | 190.75 | 190.75 | +3.25 (+1.73%) | 208,263 |
| 8 May 2006 | INR | 187.75 | 190 | 185 | 187.5 | 187.5 | +2.45 (+1.32%) | 99,886 |
| 5 May 2006 | INR | 187.3 | 191.7 | 180.6 | 185.05 | 185.05 | -0.1 (-0.05%) | 138,133 |
| 4 May 2006 | INR | 194.8 | 194.8 | 184 | 185.15 | 185.15 | -8.1 (-4.19%) | 158,371 |
| 3 May 2006 | INR | 196 | 197.9 | 192.2 | 193.25 | 193.25 | -1.55 (-0.80%) | 59,578 |
| 2 May 2006 | INR | 192.9 | 196 | 192 | 194.8 | 194.8 | +7 (+3.73%) | 92,114 |
| 1 May 2006 | INR | 0 | 0 | 0 | 187.8 | 187.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 188 | 193 | 160 | 187.8 | 187.8 | -5.4 (-2.80%) | 119,886 |
| 27 Apr 2006 | INR | 194.5 | 196.4 | 191.6 | 193.2 | 193.2 | +1.15 (+0.60%) | 105,384 |
| 26 Apr 2006 | INR | 188.75 | 193.4 | 188 | 192.05 | 192.05 | +4.55 (+2.43%) | 89,359 |
| 25 Apr 2006 | INR | 194.8 | 197.5 | 186.05 | 187.5 | 187.5 | -6.8 (-3.50%) | 87,624 |
| 24 Apr 2006 | INR | 196.95 | 198.85 | 193.1 | 194.3 | 194.3 | -0.8 (-0.41%) | 124,488 |
| 21 Apr 2006 | INR | 205 | 205 | 191 | 195.1 | 195.1 | -2.5 (-1.27%) | 362,922 |
| 20 Apr 2006 | INR | 195.4 | 202.25 | 194 | 197.6 | 197.6 | +3.7 (+1.91%) | 563,772 |
| 19 Apr 2006 | INR | 181.8 | 197 | 180 | 193.9 | 193.9 | +14.2 (+7.90%) | 451,625 |
| 18 Apr 2006 | INR | 180.9 | 184.95 | 178.5 | 179.7 | 179.7 | +0.35 (+0.20%) | 128,526 |
| 17 Apr 2006 | INR | 181.8 | 185 | 177 | 179.35 | 179.35 | -0.35 (-0.19%) | 194,489 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 179.7 | 179.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 182.05 | 182.9 | 165.1 | 179.7 | 179.7 | -2.3 (-1.26%) | 243,370 |
| 12 Apr 2006 | INR | 189.9 | 189.9 | 179 | 182 | 182 | -3.6 (-1.94%) | 288,025 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 185.6 | 185.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 181.95 | 190 | 180 | 185.6 | 185.6 | +4.8 (+2.65%) | 253,808 |
| 7 Apr 2006 | INR | 191.8 | 193.5 | 178.55 | 180.8 | 180.8 | -9.85 (-5.17%) | 288,902 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 190.65 | 190.65 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 190.5 | 193.5 | 189.05 | 190.65 | 190.65 | +0.1 (+0.05%) | 160,477 |
