| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 515 | 520 | 500 | 506.9 | 506.9 | -16.6 (-3.17%) | 16,304 |
| 17 May 2006 | INR | 529 | 529 | 506.15 | 523.5 | 523.5 | +17.15 (+3.39%) | 12,657 |
| 16 May 2006 | INR | 515 | 524.9 | 498 | 506.35 | 506.35 | -7.15 (-1.39%) | 11,615 |
| 15 May 2006 | INR | 528 | 533.85 | 513.5 | 513.5 | 513.5 | -19.8 (-3.71%) | 5,877 |
| 12 May 2006 | INR | 538 | 540 | 531.35 | 533.3 | 533.3 | -4.25 (-0.79%) | 15,834 |
| 11 May 2006 | INR | 540 | 547 | 535.25 | 537.55 | 537.55 | -1 (-0.19%) | 3,515 |
| 10 May 2006 | INR | 551 | 551 | 535 | 538.55 | 538.55 | -2.4 (-0.44%) | 6,782 |
| 9 May 2006 | INR | 540 | 555 | 512.55 | 540.95 | 540.95 | -1.05 (-0.19%) | 18,926 |
| 8 May 2006 | INR | 554.8 | 562 | 540 | 542 | 542 | -9.05 (-1.64%) | 6,892 |
| 5 May 2006 | INR | 560 | 560 | 537 | 551.05 | 551.05 | +10.9 (+2.02%) | 13,559 |
| 4 May 2006 | INR | 544.9 | 556 | 535 | 540.15 | 540.15 | -9.8 (-1.78%) | 19,230 |
| 3 May 2006 | INR | 540 | 553.5 | 535 | 549.95 | 549.95 | +16.9 (+3.17%) | 14,957 |
| 2 May 2006 | INR | 539 | 539 | 528.05 | 533.05 | 533.05 | +0.8 (+0.15%) | 10,358 |
| 1 May 2006 | INR | 0 | 0 | 0 | 532.25 | 532.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 515 | 536 | 515 | 532.25 | 532.25 | -5.75 (-1.07%) | 11,277 |
| 27 Apr 2006 | INR | 539.45 | 539.45 | 530.2 | 538 | 538 | +3.45 (+0.65%) | 6,425 |
| 26 Apr 2006 | INR | 528.5 | 538 | 523.5 | 534.55 | 534.55 | +13.5 (+2.59%) | 10,975 |
| 25 Apr 2006 | INR | 530 | 530 | 514 | 521.05 | 521.05 | -6.3 (-1.19%) | 12,406 |
| 24 Apr 2006 | INR | 534 | 534 | 526 | 527.35 | 527.35 | -5.15 (-0.97%) | 3,743 |
| 21 Apr 2006 | INR | 535 | 539.8 | 525.1 | 532.5 | 532.5 | -2.5 (-0.47%) | 20,967 |
| 20 Apr 2006 | INR | 550 | 550 | 531.1 | 535 | 535 | -4.6 (-0.85%) | 13,888 |
| 19 Apr 2006 | INR | 535 | 545 | 531 | 539.6 | 539.6 | -0.4 (-0.07%) | 23,534 |
| 18 Apr 2006 | INR | 540 | 540 | 520.25 | 540 | 540 | +17.85 (+3.42%) | 13,765 |
| 17 Apr 2006 | INR | 539.95 | 539.95 | 520 | 522.15 | 522.15 | -7.85 (-1.48%) | 31,972 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 530 | 530 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 538.3 | 539.95 | 527 | 530 | 530 | -8.3 (-1.54%) | 9,950 |
| 12 Apr 2006 | INR | 555 | 558 | 537.1 | 538.3 | 538.3 | -21.7 (-3.88%) | 11,445 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 560 | 560 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 561.05 | 562 | 545.1 | 560 | 560 | +1.9 (+0.34%) | 9,933 |
| 7 Apr 2006 | INR | 570 | 574.95 | 555.5 | 558.1 | 558.1 | -1.25 (-0.22%) | 15,751 |
