| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 732.95 | 732.95 | 670 | 704.85 | 140.97 | +14.85 (+2.15%) | 12,495 |
| 18 May 2006 | INR | 705.65 | 754 | 690 | 690 | 138 | -65 (-8.61%) | 15,485 |
| 17 May 2006 | INR | 742.1 | 778.8 | 742.1 | 755 | 151 | +4.9 (+0.65%) | 9,385 |
| 16 May 2006 | INR | 780 | 790 | 741.2 | 750.1 | 150.02 | -28.25 (-3.63%) | 17,320 |
| 15 May 2006 | INR | 798 | 798 | 730 | 778.35 | 155.67 | -1.55 (-0.20%) | 44,325 |
| 12 May 2006 | INR | 778.95 | 799 | 762.05 | 779.9 | 155.98 | +9.9 (+1.29%) | 181,645 |
| 11 May 2006 | INR | 798.95 | 798.95 | 765 | 770 | 154 | -5 (-0.65%) | 18,145 |
| 10 May 2006 | INR | 798 | 798 | 767 | 775 | 155 | +13.1 (+1.72%) | 18,720 |
| 9 May 2006 | INR | 760 | 767.9 | 758 | 761.9 | 152.38 | +2.95 (+0.39%) | 13,175 |
| 8 May 2006 | INR | 754.4 | 775 | 750 | 758.95 | 151.79 | +17.5 (+2.36%) | 64,200 |
| 5 May 2006 | INR | 725 | 799 | 713.05 | 741.45 | 148.29 | +26.45 (+3.70%) | 300,995 |
| 4 May 2006 | INR | 702.8 | 715 | 700 | 715 | 143 | +14 (+2.00%) | 9,050 |
| 3 May 2006 | INR | 695.1 | 704 | 686.65 | 701 | 140.2 | +1 (+0.14%) | 9,730 |
| 2 May 2006 | INR | 690.5 | 702 | 690.1 | 700 | 140 | -2 (-0.28%) | 9,940 |
| 1 May 2006 | INR | 0 | 0 | 0 | 702 | 140.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 690 | 702 | 690 | 702 | 140.4 | +2 (+0.29%) | 28,405 |
| 27 Apr 2006 | INR | 700.05 | 710 | 700 | 700 | 140 | 0.0 (0.0%) | 13,675 |
| 26 Apr 2006 | INR | 691.25 | 704 | 691.25 | 700 | 140 | -2 (-0.28%) | 13,200 |
| 25 Apr 2006 | INR | 692.85 | 709 | 680.5 | 702 | 140.4 | +11 (+1.59%) | 26,100 |
| 24 Apr 2006 | INR | 725 | 726 | 685 | 691 | 138.2 | +7.05 (+1.03%) | 66,140 |
| 21 Apr 2006 | INR | 679 | 691 | 679 | 683.95 | 136.79 | -1.05 (-0.15%) | 8,090 |
| 20 Apr 2006 | INR | 688.2 | 690 | 678 | 685 | 137 | +4.5 (+0.66%) | 5,085 |
| 19 Apr 2006 | INR | 688.5 | 695 | 680.5 | 680.5 | 136.1 | -16 (-2.30%) | 3,230 |
| 18 Apr 2006 | INR | 695 | 703 | 690.25 | 696.5 | 139.3 | +0.5 (+0.07%) | 13,765 |
| 17 Apr 2006 | INR | 699.9 | 700 | 685 | 696 | 139.2 | +2 (+0.29%) | 33,905 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 694 | 138.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 703 | 704 | 690 | 694 | 138.8 | -11 (-1.56%) | 9,305 |
| 12 Apr 2006 | INR | 686 | 720 | 686 | 705 | 141 | +7 (+1.00%) | 410,390 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 698 | 139.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 705 | 705 | 695 | 698 | 139.6 | -2 (-0.29%) | 12,075 |
