| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 333.4 | 335 | 315 | 322.9 | 322.9 | -11.5 (-3.44%) | 28,020 |
| 17 May 2006 | INR | 319.7 | 337.8 | 319.7 | 334.4 | 334.4 | +20.15 (+6.41%) | 35,018 |
| 16 May 2006 | INR | 332 | 335 | 305 | 314.25 | 314.25 | -14.1 (-4.29%) | 56,832 |
| 15 May 2006 | INR | 337.7 | 341 | 325 | 328.35 | 328.35 | -9.5 (-2.81%) | 31,258 |
| 12 May 2006 | INR | 334 | 344.95 | 333.45 | 337.85 | 337.85 | +0.05 (+0.01%) | 32,446 |
| 11 May 2006 | INR | 341 | 349 | 335.25 | 337.8 | 337.8 | -7.2 (-2.09%) | 30,788 |
| 10 May 2006 | INR | 351.4 | 352.85 | 344.25 | 345 | 345 | -2.3 (-0.66%) | 28,546 |
| 9 May 2006 | INR | 348 | 360 | 345 | 347.3 | 347.3 | +2.9 (+0.84%) | 56,271 |
| 8 May 2006 | INR | 352.5 | 354 | 342 | 344.4 | 344.4 | -5.35 (-1.53%) | 37,250 |
| 5 May 2006 | INR | 358.65 | 358.65 | 348.25 | 349.75 | 349.75 | -5.75 (-1.62%) | 29,059 |
| 4 May 2006 | INR | 360 | 362 | 355 | 355.5 | 355.5 | -1.4 (-0.39%) | 49,362 |
| 3 May 2006 | INR | 366.5 | 369.4 | 356 | 356.9 | 356.9 | -7.2 (-1.98%) | 37,230 |
| 2 May 2006 | INR | 367.7 | 371.8 | 362 | 364.1 | 364.1 | +3.05 (+0.84%) | 56,141 |
| 1 May 2006 | INR | 0 | 0 | 0 | 361.05 | 361.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 341 | 367.5 | 300 | 361.05 | 361.05 | -2.4 (-0.66%) | 58,727 |
| 27 Apr 2006 | INR | 371.3 | 374 | 361.05 | 363.45 | 363.45 | -3.35 (-0.91%) | 41,062 |
| 26 Apr 2006 | INR | 361 | 374.65 | 361 | 366.8 | 366.8 | +0.5 (+0.14%) | 52,964 |
| 25 Apr 2006 | INR | 381.7 | 381.7 | 365 | 366.3 | 366.3 | -11.8 (-3.12%) | 100,930 |
| 24 Apr 2006 | INR | 382.3 | 386.4 | 376 | 378.1 | 378.1 | +4.2 (+1.12%) | 166,828 |
| 21 Apr 2006 | INR | 363.4 | 377.5 | 357.5 | 373.9 | 373.9 | +12.2 (+3.37%) | 167,672 |
| 20 Apr 2006 | INR | 370 | 374 | 360.25 | 361.7 | 361.7 | -3.55 (-0.97%) | 142,629 |
| 19 Apr 2006 | INR | 368 | 384 | 362 | 365.25 | 365.25 | +0.95 (+0.26%) | 395,328 |
| 18 Apr 2006 | INR | 378.9 | 383.9 | 362.05 | 364.3 | 364.3 | -10.2 (-2.72%) | 257,565 |
| 17 Apr 2006 | INR | 399.9 | 410 | 372.1 | 374.5 | 374.5 | -17.6 (-4.49%) | 424,502 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 392.1 | 392.1 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 378.9 | 399.4 | 349.25 | 392.1 | 392.1 | +19.3 (+5.18%) | 398,570 |
| 12 Apr 2006 | INR | 360 | 384 | 355 | 372.8 | 372.8 | +18.8 (+5.31%) | 334,993 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 354 | 354 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 368.9 | 377.95 | 347.05 | 354 | 354 | -11.15 (-3.05%) | 149,714 |
| 7 Apr 2006 | INR | 379.7 | 386 | 359 | 365.15 | 365.15 | -10.35 (-2.76%) | 176,448 |
