| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 253 | 270 | 245 | 250.95 | 125.475 | -17.05 (-6.36%) | 18,014 |
| 17 May 2006 | INR | 275 | 280 | 265 | 268 | 134 | +2.55 (+0.96%) | 17,071 |
| 16 May 2006 | INR | 285 | 285 | 251 | 265.45 | 132.725 | +7.05 (+2.73%) | 35,758 |
| 15 May 2006 | INR | 285.1 | 289 | 250 | 258.4 | 129.2 | -23.8 (-8.43%) | 58,392 |
| 12 May 2006 | INR | 300 | 336.8 | 279 | 282.2 | 141.1 | +1.5 (+0.53%) | 21,233 |
| 11 May 2006 | INR | 282 | 282 | 278 | 280.7 | 140.35 | +1.1 (+0.39%) | 22,308 |
| 10 May 2006 | INR | 270 | 280.95 | 269 | 279.6 | 139.8 | +13.6 (+5.11%) | 36,331 |
| 9 May 2006 | INR | 276 | 280 | 261.6 | 266 | 133 | -7.55 (-2.76%) | 24,940 |
| 8 May 2006 | INR | 260.1 | 281 | 256 | 273.55 | 136.775 | +18.5 (+7.25%) | 58,879 |
| 5 May 2006 | INR | 255 | 258 | 253.5 | 255.05 | 127.525 | -0.35 (-0.14%) | 18,300 |
| 4 May 2006 | INR | 250 | 259 | 247.25 | 255.4 | 127.7 | +5 (+2.00%) | 132,338 |
| 3 May 2006 | INR | 254.5 | 255 | 245.5 | 250.4 | 125.2 | -4.6 (-1.80%) | 41,221 |
| 2 May 2006 | INR | 232 | 257.9 | 232 | 255 | 127.5 | +23.85 (+10.32%) | 75,214 |
| 1 May 2006 | INR | 0 | 0 | 0 | 231.15 | 115.575 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 219 | 235 | 218 | 231.15 | 115.575 | -5.05 (-2.14%) | 19,485 |
| 27 Apr 2006 | INR | 235 | 242 | 232.5 | 236.2 | 118.1 | +5.95 (+2.58%) | 36,518 |
| 26 Apr 2006 | INR | 232 | 232.95 | 227.55 | 230.25 | 115.125 | -0.45 (-0.20%) | 16,663 |
| 25 Apr 2006 | INR | 227.5 | 233 | 227 | 230.7 | 115.35 | +0.4 (+0.17%) | 31,322 |
| 24 Apr 2006 | INR | 229.8 | 235 | 223 | 230.3 | 115.15 | +2.75 (+1.21%) | 31,952 |
| 21 Apr 2006 | INR | 219 | 232 | 214 | 227.55 | 113.775 | +10.55 (+4.86%) | 32,045 |
| 20 Apr 2006 | INR | 213.5 | 219.75 | 210 | 217 | 108.5 | +2.95 (+1.38%) | 27,581 |
| 19 Apr 2006 | INR | 214.9 | 218 | 213.2 | 214.05 | 107.025 | +0.95 (+0.45%) | 44,447 |
| 18 Apr 2006 | INR | 216 | 221.9 | 212 | 213.1 | 106.55 | -1.4 (-0.65%) | 83,975 |
| 17 Apr 2006 | INR | 224 | 228 | 212.5 | 214.5 | 107.25 | -7.1 (-3.20%) | 101,224 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 221.6 | 110.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 231 | 233 | 220 | 221.6 | 110.8 | -10.95 (-4.71%) | 23,836 |
| 12 Apr 2006 | INR | 238 | 238 | 231 | 232.55 | 116.275 | -3 (-1.27%) | 36,580 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 235.55 | 117.775 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 235 | 239 | 233.25 | 235.55 | 117.775 | +2.95 (+1.27%) | 28,499 |
| 7 Apr 2006 | INR | 238.5 | 244.5 | 225 | 232.6 | 116.3 | -3.65 (-1.54%) | 71,888 |
