| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 1,589 | 1,589 | 1,460.95 | 1,460.95 | 292.19 | -76.85 (-5.00%) | 601 |
| 18 May 2006 | INR | 1,649 | 1,649 | 1,537.8 | 1,537.8 | 307.56 | -80.9 (-5.00%) | 1,212 |
| 17 May 2006 | INR | 1,550 | 1,618.7 | 1,550 | 1,618.7 | 323.74 | +68.7 (+4.43%) | 4,558 |
| 16 May 2006 | INR | 1,595 | 1,600 | 1,541.4 | 1,550 | 310 | -70 (-4.32%) | 1,117 |
| 15 May 2006 | INR | 1,755 | 1,755 | 1,613.95 | 1,620 | 324 | -110 (-6.36%) | 1,351 |
| 12 May 2006 | INR | 1,816 | 1,816 | 1,673.2 | 1,730 | 346 | -25.8 (-1.47%) | 1,190 |
| 11 May 2006 | INR | 1,940.05 | 1,940.05 | 1,755.8 | 1,755.8 | 351.16 | -92.4 (-5.00%) | 1,381 |
| 10 May 2006 | INR | 1,819 | 1,848.2 | 1,815 | 1,848.2 | 369.64 | +88 (+5.00%) | 933 |
| 9 May 2006 | INR | 1,720 | 1,760.2 | 1,665 | 1,760.2 | 352.04 | +95.2 (+5.72%) | 1,385 |
| 8 May 2006 | INR | 1,635.2 | 1,807 | 1,635.2 | 1,665 | 333 | -56.25 (-3.27%) | 2,260 |
| 5 May 2006 | INR | 1,750 | 1,800 | 1,721.25 | 1,721.25 | 344.25 | -90.55 (-5.00%) | 4,164 |
| 4 May 2006 | INR | 1,861 | 1,900 | 1,811.8 | 1,811.8 | 362.36 | -95.35 (-5.00%) | 1,473 |
| 3 May 2006 | INR | 2,025 | 2,025 | 1,863.6 | 1,907.15 | 381.43 | -54.5 (-2.78%) | 1,658 |
| 2 May 2006 | INR | 1,960 | 2,054 | 1,950 | 1,961.65 | 392.33 | +93.05 (+4.98%) | 5,650 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,868.6 | 373.72 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,690.7 | 1,868.6 | 1,690.7 | 1,868.6 | 373.72 | +75.6 (+4.22%) | 7,497 |
| 27 Apr 2006 | INR | 1,838.85 | 1,838.85 | 1,765.05 | 1,793 | 358.6 | +41.7 (+2.38%) | 4,506 |
| 26 Apr 2006 | INR | 1,749 | 1,751.3 | 1,670 | 1,751.3 | 350.26 | +83.35 (+5.00%) | 5,081 |
| 25 Apr 2006 | INR | 1,666.9 | 1,667.95 | 1,599 | 1,667.95 | 333.59 | +79.4 (+5.00%) | 3,370 |
| 24 Apr 2006 | INR | 1,588.55 | 1,588.55 | 1,540.1 | 1,588.55 | 317.71 | +75.6 (+5.00%) | 4,431 |
| 21 Apr 2006 | INR | 1,512.95 | 1,512.95 | 1,512.95 | 1,512.95 | 302.59 | +72 (+5.00%) | 2,515 |
| 20 Apr 2006 | INR | 1,440.95 | 1,440.95 | 1,380 | 1,440.95 | 288.19 | +68.6 (+5.00%) | 2,154 |
| 19 Apr 2006 | INR | 1,299 | 1,372.35 | 1,299 | 1,372.35 | 274.47 | +66.35 (+5.08%) | 4,552 |
| 18 Apr 2006 | INR | 1,350 | 1,365 | 1,300 | 1,306 | 261.2 | -16.25 (-1.23%) | 598 |
| 17 Apr 2006 | INR | 1,349 | 1,404.8 | 1,310 | 1,322.25 | 264.45 | +4.25 (+0.32%) | 1,415 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,318 | 263.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,348.95 | 1,384 | 1,317.7 | 1,318 | 263.6 | -69 (-4.97%) | 1,396 |
| 12 Apr 2006 | INR | 1,430 | 1,430 | 1,382 | 1,387 | 277.4 | -13 (-0.93%) | 853 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,400 | 280 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,386 | 1,424 | 1,385 | 1,400 | 280 | -50 (-3.45%) | 1,212 |
