| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2006 | INR | 2,520 | 2,565.95 | 2,501.25 | 2,505 | 250.5 | -10 (-0.40%) | 5,270 |
| 3 May 2006 | INR | 2,639.95 | 2,639.95 | 2,501 | 2,515 | 251.5 | -55.15 (-2.15%) | 7,840 |
| 2 May 2006 | INR | 2,549 | 2,602.95 | 2,500 | 2,570.15 | 257.015 | +55.5 (+2.21%) | 15,400 |
| 1 May 2006 | INR | 0 | 0 | 0 | 2,514.65 | 251.465 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 2,400 | 2,582.9 | 2,350 | 2,514.65 | 251.465 | +49.35 (+2.00%) | 11,240 |
| 27 Apr 2006 | INR | 2,307.15 | 2,465.3 | 2,307.15 | 2,465.3 | 246.53 | +117.35 (+5.00%) | 8,080 |
| 26 Apr 2006 | INR | 2,410.1 | 2,449 | 2,300.05 | 2,347.95 | 234.795 | -52.05 (-2.17%) | 4,830 |
| 25 Apr 2006 | INR | 2,545 | 2,546 | 2,400 | 2,400 | 240 | -139 (-5.47%) | 10,470 |
| 24 Apr 2006 | INR | 2,400 | 2,560.95 | 2,400 | 2,539 | 253.9 | +100 (+4.10%) | 14,300 |
| 21 Apr 2006 | INR | 2,594.05 | 2,594.05 | 2,351 | 2,439 | 243.9 | -31.55 (-1.28%) | 36,480 |
| 20 Apr 2006 | INR | 2,470.55 | 2,470.55 | 2,470.55 | 2,470.55 | 247.055 | +117.6 (+5.00%) | 710 |
| 19 Apr 2006 | INR | 2,352.95 | 2,352.95 | 2,352.95 | 2,352.95 | 235.295 | +112 (+5.00%) | 1,490 |
| 18 Apr 2006 | INR | 2,240.95 | 2,240.95 | 2,240.95 | 2,240.95 | 224.095 | +106.7 (+5.00%) | 1,950 |
| 17 Apr 2006 | INR | 2,132 | 2,134.25 | 2,056.25 | 2,134.25 | 213.425 | +101.6 (+5.00%) | 7,250 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 2,032.65 | 203.265 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,930 | 2,032.65 | 1,930 | 2,032.65 | 203.265 | +96.75 (+5.00%) | 27,610 |
| 12 Apr 2006 | INR | 1,868.25 | 1,943 | 1,868.25 | 1,935.9 | 193.59 | +85.4 (+4.61%) | 11,660 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,850.5 | 185.05 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,821 | 1,870 | 1,802 | 1,850.5 | 185.05 | +68.5 (+3.84%) | 10,140 |
| 7 Apr 2006 | INR | 1,790 | 1,800 | 1,751.1 | 1,782 | 178.2 | +10.9 (+0.62%) | 5,230 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 1,771.1 | 177.11 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 1,780 | 1,804.9 | 1,761.25 | 1,771.1 | 177.11 | +20.1 (+1.15%) | 5,710 |
| 4 Apr 2006 | INR | 1,735.15 | 1,825 | 1,735.15 | 1,751 | 175.1 | -33 (-1.85%) | 8,080 |
| 3 Apr 2006 | INR | 1,775 | 1,798 | 1,718.15 | 1,784 | 178.4 | +34 (+1.94%) | 3,770 |
| 31 Mar 2006 | INR | 1,775 | 1,810 | 1,750 | 1,750 | 175 | -25 (-1.41%) | 3,890 |
| 30 Mar 2006 | INR | 1,751 | 1,780 | 1,720 | 1,775 | 177.5 | +26 (+1.49%) | 4,230 |
| 29 Mar 2006 | INR | 1,720 | 1,760 | 1,700 | 1,749 | 174.9 | +12 (+0.69%) | 6,670 |
| 28 Mar 2006 | INR | 1,724.95 | 1,795 | 1,714 | 1,737 | 173.7 | +12 (+0.70%) | 4,260 |
| 27 Mar 2006 | INR | 1,825 | 1,849.95 | 1,713.2 | 1,725 | 172.5 | -75 (-4.17%) | 393,370 |
| 24 Mar 2006 | INR | 1,810 | 1,825 | 1,780 | 1,800 | 180 | +58.5 (+3.36%) | 8,500 |
