| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 302.5 | 320 | 300 | 316.25 | 632.5 | +11.375 (+3.73%) | 12,283 |
| 24 May 2006 | INR | 349.95 | 357.35 | 291 | 304.875 | 609.75 | -35.125 (-10.33%) | 26,659 |
| 23 May 2006 | INR | 333.5 | 340 | 263.95 | 340 | 680 | 0.0 (0.0%) | 21,349 |
| 22 May 2006 | INR | 359.5 | 361 | 282.5 | 340 | 680 | -10.875 (-3.10%) | 43,086 |
| 19 May 2006 | INR | 385 | 395 | 346 | 350.875 | 701.75 | -24.15 (-6.44%) | 81,519 |
| 18 May 2006 | INR | 403 | 403 | 374.775 | 375.025 | 750.05 | -27.1 (-6.74%) | 57,423 |
| 17 May 2006 | INR | 400 | 427.5 | 395 | 402.125 | 804.25 | +11.15 (+2.85%) | 101,775 |
| 16 May 2006 | INR | 392.35 | 402 | 374.5 | 390.975 | 781.95 | +6.525 (+1.70%) | 39,020 |
| 15 May 2006 | INR | 392.5 | 433.45 | 375 | 384.45 | 768.9 | -5.15 (-1.32%) | 110,156 |
| 12 May 2006 | INR | 355.025 | 410.5 | 350 | 389.6 | 779.2 | +29.85 (+8.30%) | 175,358 |
| 11 May 2006 | INR | 359.85 | 366.975 | 345.75 | 359.75 | 719.5 | +1.725 (+0.48%) | 41,114 |
| 10 May 2006 | INR | 334.925 | 370 | 334.925 | 358.025 | 716.05 | +27.75 (+8.40%) | 105,462 |
| 9 May 2006 | INR | 339.125 | 342.425 | 325.675 | 330.275 | 660.55 | -3.25 (-0.97%) | 69,164 |
| 8 May 2006 | INR | 316.45 | 342.95 | 315 | 333.525 | 667.05 | +20.25 (+6.46%) | 54,877 |
| 5 May 2006 | INR | 320 | 324.5 | 311 | 313.275 | 626.55 | -6.725 (-2.10%) | 13,862 |
| 4 May 2006 | INR | 318.5 | 323.45 | 311.125 | 320 | 640 | -1.775 (-0.55%) | 19,461 |
| 3 May 2006 | INR | 322 | 324.5 | 313.3 | 321.775 | 643.55 | +6.675 (+2.12%) | 24,806 |
| 2 May 2006 | INR | 324.975 | 327.2 | 312.5 | 315.1 | 630.2 | -4.925 (-1.54%) | 13,812 |
| 1 May 2006 | INR | 0 | 0 | 0 | 320.025 | 640.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 280 | 334 | 276.5 | 320.025 | 640.05 | +20.45 (+6.83%) | 97,772 |
| 27 Apr 2006 | INR | 284.975 | 317.5 | 284.975 | 299.575 | 599.15 | +24.575 (+8.94%) | 98,953 |
| 26 Apr 2006 | INR | 260 | 288.7 | 260 | 275 | 550 | +17.225 (+6.68%) | 48,767 |
| 25 Apr 2006 | INR | 259.95 | 277 | 252.95 | 257.775 | 515.55 | +8.45 (+3.39%) | 28,273 |
| 24 Apr 2006 | INR | 260 | 260 | 247.5 | 249.325 | 498.65 | -4.025 (-1.59%) | 7,407 |
| 21 Apr 2006 | INR | 261.95 | 262 | 250 | 253.35 | 506.7 | -6 (-2.31%) | 24,722 |
| 20 Apr 2006 | INR | 255 | 265 | 253.5 | 259.35 | 518.7 | +4.6 (+1.81%) | 18,058 |
| 19 Apr 2006 | INR | 256 | 260 | 252.55 | 254.75 | 509.5 | +0.675 (+0.27%) | 12,585 |
| 18 Apr 2006 | INR | 260.45 | 267.5 | 252.65 | 254.075 | 508.15 | -2.375 (-0.93%) | 12,796 |
| 17 Apr 2006 | INR | 255 | 264.95 | 254.5 | 256.45 | 512.9 | +7.625 (+3.06%) | 10,856 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 248.825 | 497.65 | 0.0 (0.0%) | 0 |
