| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 1,400 | 1,467.95 | 1,387 | 1,457.4 | 145.74 | +83.4 (+6.07%) | 1,489 |
| 16 May 2006 | INR | 1,405 | 1,449 | 1,320 | 1,374 | 137.4 | -44 (-3.10%) | 1,340 |
| 15 May 2006 | INR | 1,350 | 1,500 | 1,321 | 1,418 | 141.8 | -2 (-0.14%) | 2,057 |
| 12 May 2006 | INR | 1,326 | 1,430 | 1,326 | 1,420 | 142 | -15 (-1.05%) | 1,196 |
| 11 May 2006 | INR | 1,400 | 1,490 | 1,400 | 1,435 | 143.5 | +60 (+4.36%) | 2,568 |
| 10 May 2006 | INR | 1,340 | 1,403 | 1,321 | 1,375 | 137.5 | +85 (+6.59%) | 1,987 |
| 9 May 2006 | INR | 1,350.05 | 1,350.05 | 1,285 | 1,290 | 129 | -21 (-1.60%) | 807 |
| 8 May 2006 | INR | 1,339 | 1,475 | 1,296 | 1,311 | 131.1 | +39.65 (+3.12%) | 1,333 |
| 5 May 2006 | INR | 1,330 | 1,350 | 1,256 | 1,271.35 | 127.135 | -48.65 (-3.69%) | 1,281 |
| 4 May 2006 | INR | 1,365 | 1,400 | 1,252 | 1,320 | 132 | -28.45 (-2.11%) | 2,266 |
| 3 May 2006 | INR | 1,250 | 1,424 | 1,250 | 1,348.45 | 134.845 | +108 (+8.71%) | 2,378 |
| 2 May 2006 | INR | 1,150 | 1,319 | 1,145 | 1,240.45 | 124.045 | +215.45 (+21.02%) | 3,377 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,025 | 102.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,030 | 1,044.95 | 1,007.05 | 1,025 | 102.5 | -25 (-2.38%) | 562 |
| 27 Apr 2006 | INR | 1,025 | 1,050 | 1,016.3 | 1,050 | 105 | +29.95 (+2.94%) | 967 |
| 26 Apr 2006 | INR | 1,049.95 | 1,049.95 | 1,020 | 1,020.05 | 102.005 | -11.35 (-1.10%) | 829 |
| 25 Apr 2006 | INR | 1,025 | 1,050 | 1,012.1 | 1,031.4 | 103.14 | -2.6 (-0.25%) | 805 |
| 24 Apr 2006 | INR | 1,040 | 1,059.85 | 1,030 | 1,034 | 103.4 | +7.95 (+0.77%) | 712 |
| 21 Apr 2006 | INR | 1,040 | 1,050 | 1,021.05 | 1,026.05 | 102.605 | -9.6 (-0.93%) | 1,945 |
| 20 Apr 2006 | INR | 1,030 | 1,050 | 1,029.8 | 1,035.65 | 103.565 | -1.7 (-0.16%) | 1,295 |
| 19 Apr 2006 | INR | 1,072 | 1,072 | 1,033.1 | 1,037.35 | 103.735 | -12.65 (-1.20%) | 1,274 |
| 18 Apr 2006 | INR | 1,050.05 | 1,079.95 | 1,050 | 1,050 | 105 | -10 (-0.94%) | 606 |
| 17 Apr 2006 | INR | 1,058 | 1,060 | 1,040 | 1,060 | 106 | -4.45 (-0.42%) | 856 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,064.45 | 106.445 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,095 | 1,095 | 1,040 | 1,064.45 | 106.445 | -2.6 (-0.24%) | 650 |
| 12 Apr 2006 | INR | 1,090 | 1,115 | 1,063.1 | 1,067.05 | 106.705 | -10.35 (-0.96%) | 1,470 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,077.4 | 107.74 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,079.95 | 1,081 | 1,055 | 1,077.4 | 107.74 | +0.35 (+0.03%) | 1,016 |
| 7 Apr 2006 | INR | 1,100 | 1,114.5 | 1,071 | 1,077.05 | 107.705 | -18.95 (-1.73%) | 1,469 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 1,096 | 109.6 | 0.0 (0.0%) | 0 |
