| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 153 | 153 | 142.85 | 142.85 | 142.85 | -7.5 (-4.99%) | 53,273 |
| 17 May 2006 | INR | 147 | 150.35 | 146 | 150.35 | 150.35 | +7.15 (+4.99%) | 45,581 |
| 16 May 2006 | INR | 143.2 | 145 | 139.8 | 143.2 | 143.2 | -3.95 (-2.68%) | 37,856 |
| 15 May 2006 | INR | 151.5 | 156.7 | 147.15 | 147.15 | 147.15 | -7.7 (-4.97%) | 16,428 |
| 12 May 2006 | INR | 154 | 161.8 | 152.25 | 154.85 | 154.85 | -0.15 (-0.10%) | 42,636 |
| 11 May 2006 | INR | 161.9 | 161.9 | 153.5 | 155 | 155 | -6.05 (-3.76%) | 22,567 |
| 10 May 2006 | INR | 166 | 169 | 159 | 161.05 | 161.05 | -5.6 (-3.36%) | 30,932 |
| 9 May 2006 | INR | 169.6 | 169.6 | 153.5 | 166.65 | 166.65 | +5.1 (+3.16%) | 192,923 |
| 8 May 2006 | INR | 172.5 | 172.5 | 161.55 | 161.55 | 161.55 | -8.5 (-5.00%) | 103,713 |
| 5 May 2006 | INR | 161 | 174.45 | 161 | 170.05 | 170.05 | +3.9 (+2.35%) | 86,423 |
| 4 May 2006 | INR | 165.25 | 173 | 165.25 | 166.15 | 166.15 | -7.75 (-4.46%) | 107,482 |
| 3 May 2006 | INR | 185 | 185 | 173.9 | 173.9 | 173.9 | -9.1 (-4.97%) | 115,432 |
| 2 May 2006 | INR | 198.35 | 199.4 | 183 | 183 | 183 | -0.45 (-0.25%) | 111,032 |
| 1 May 2006 | INR | 0 | 0 | 0 | 183.45 | 183.45 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 166.05 | 183.45 | 166.05 | 183.45 | 183.45 | +8.7 (+4.98%) | 194,073 |
| 27 Apr 2006 | INR | 166.9 | 174.75 | 166.9 | 174.75 | 174.75 | +8.3 (+4.99%) | 179,133 |
| 26 Apr 2006 | INR | 163.3 | 166.45 | 160 | 166.45 | 166.45 | +7.9 (+4.98%) | 105,740 |
| 25 Apr 2006 | INR | 152.5 | 158.55 | 152 | 158.55 | 158.55 | +7.55 (+5%) | 85,980 |
| 24 Apr 2006 | INR | 143.9 | 154.75 | 141.25 | 151 | 151 | +8.5 (+5.96%) | 124,554 |
| 21 Apr 2006 | INR | 138.3 | 145 | 132 | 142.5 | 142.5 | +5.2 (+3.79%) | 173,892 |
| 20 Apr 2006 | INR | 128.05 | 139.7 | 127 | 137.3 | 137.3 | +10.1 (+7.94%) | 159,627 |
| 19 Apr 2006 | INR | 135.8 | 136.95 | 125.15 | 127.2 | 127.2 | -5.85 (-4.40%) | 119,379 |
| 18 Apr 2006 | INR | 133 | 139.5 | 130.9 | 133.05 | 133.05 | +2.05 (+1.56%) | 143,218 |
| 17 Apr 2006 | INR | 130 | 133.9 | 127.65 | 131 | 131 | +5.15 (+4.09%) | 78,416 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 125.85 | 125.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 129.1 | 136.9 | 118 | 125.85 | 125.85 | -2.55 (-1.99%) | 174,176 |
| 12 Apr 2006 | INR | 131 | 139 | 123 | 128.4 | 128.4 | +1.2 (+0.94%) | 321,543 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 127.2 | 127.2 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 118.7 | 127.2 | 118.6 | 127.2 | 127.2 | +11.55 (+9.99%) | 186,338 |
| 7 Apr 2006 | INR | 105.05 | 115.65 | 105.05 | 115.65 | 115.65 | +10.5 (+9.99%) | 278,264 |
