| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 616 | 617.9 | 596.55 | 600 | 600 | -11.1 (-1.82%) | 7,771 |
| 17 May 2006 | INR | 625 | 647 | 611.1 | 611.1 | 611.1 | -4.9 (-0.80%) | 1,301 |
| 16 May 2006 | INR | 640 | 640 | 585 | 616 | 616 | -20 (-3.14%) | 3,231 |
| 15 May 2006 | INR | 650 | 655 | 631 | 636 | 636 | +4.5 (+0.71%) | 58,841 |
| 12 May 2006 | INR | 630 | 658 | 617.1 | 631.5 | 631.5 | +3 (+0.48%) | 57,831 |
| 11 May 2006 | INR | 625 | 648 | 621.1 | 628.5 | 628.5 | +28.5 (+4.75%) | 12,490 |
| 10 May 2006 | INR | 605 | 621.8 | 600 | 600 | 600 | -3 (-0.50%) | 2,904 |
| 9 May 2006 | INR | 612 | 630 | 600 | 603 | 603 | +1.75 (+0.29%) | 4,227 |
| 8 May 2006 | INR | 570 | 604 | 567 | 601.25 | 601.25 | +31.25 (+5.48%) | 4,174 |
| 5 May 2006 | INR | 579 | 579 | 552 | 570 | 570 | -4 (-0.70%) | 1,181 |
| 4 May 2006 | INR | 562.5 | 583 | 561 | 574 | 574 | -1.95 (-0.34%) | 1,951 |
| 3 May 2006 | INR | 573.5 | 585 | 560 | 575.95 | 575.95 | +19.95 (+3.59%) | 6,863 |
| 2 May 2006 | INR | 561 | 561 | 525 | 556 | 556 | -3 (-0.54%) | 4,886 |
| 1 May 2006 | INR | 0 | 0 | 0 | 559 | 559 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 574 | 574.9 | 545 | 559 | 559 | -20.8 (-3.59%) | 5,391 |
| 27 Apr 2006 | INR | 576 | 580 | 565 | 579.8 | 579.8 | +5.7 (+0.99%) | 5,472 |
| 26 Apr 2006 | INR | 555 | 575 | 555 | 574.1 | 574.1 | +25.05 (+4.56%) | 7,472 |
| 25 Apr 2006 | INR | 562 | 575.5 | 545.1 | 549.05 | 549.05 | -0.35 (-0.06%) | 3,470 |
| 24 Apr 2006 | INR | 548 | 568.9 | 545 | 549.4 | 549.4 | +7.7 (+1.42%) | 12,407 |
| 21 Apr 2006 | INR | 524 | 568 | 524 | 541.7 | 541.7 | +18.5 (+3.54%) | 16,917 |
| 20 Apr 2006 | INR | 550 | 560 | 502.05 | 523.2 | 523.2 | -16.8 (-3.11%) | 8,785 |
| 19 Apr 2006 | INR | 507 | 547 | 496.05 | 540 | 540 | +29 (+5.68%) | 25,025 |
| 18 Apr 2006 | INR | 499 | 511 | 484 | 511 | 511 | +5.85 (+1.16%) | 14,569 |
| 17 Apr 2006 | INR | 494 | 510 | 475 | 505.15 | 505.15 | +23.55 (+4.89%) | 11,927 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 481.6 | 481.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 500 | 500 | 473.1 | 481.6 | 481.6 | -13.4 (-2.71%) | 11,395 |
| 12 Apr 2006 | INR | 498.8 | 499 | 490.05 | 495 | 495 | +0.85 (+0.17%) | 6,281 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 494.15 | 494.15 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 510 | 510 | 480 | 494.15 | 494.15 | -3.65 (-0.73%) | 5,460 |
| 7 Apr 2006 | INR | 488.9 | 499 | 478.1 | 497.8 | 497.8 | +20 (+4.19%) | 15,448 |
