| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | INR | 141 | 143.5 | 134.6 | 134.8 | 134.8 | -6.2 (-4.40%) | 73,439 |
| 12 May 2006 | INR | 145.75 | 145.75 | 140.25 | 141 | 141 | -3.5 (-2.42%) | 85,115 |
| 11 May 2006 | INR | 149 | 149 | 140 | 144.5 | 144.5 | +2.25 (+1.58%) | 72,616 |
| 10 May 2006 | INR | 145.9 | 145.95 | 142 | 142.25 | 142.25 | -2.3 (-1.59%) | 70,623 |
| 9 May 2006 | INR | 146 | 146.9 | 140 | 144.55 | 144.55 | -1.5 (-1.03%) | 74,912 |
| 8 May 2006 | INR | 143.95 | 149.9 | 143.05 | 146.05 | 146.05 | +3.25 (+2.28%) | 262,203 |
| 5 May 2006 | INR | 145 | 146 | 140 | 142.8 | 142.8 | +1.15 (+0.81%) | 145,194 |
| 4 May 2006 | INR | 142.05 | 146.8 | 141 | 141.65 | 141.65 | +1.8 (+1.29%) | 245,371 |
| 3 May 2006 | INR | 144.95 | 147 | 139 | 139.85 | 139.85 | -3.05 (-2.13%) | 170,636 |
| 2 May 2006 | INR | 147 | 147.95 | 141 | 142.9 | 142.9 | +8.65 (+6.44%) | 337,651 |
| 1 May 2006 | INR | 0 | 0 | 0 | 134.25 | 134.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 132 | 136 | 130 | 134.25 | 134.25 | -1.2 (-0.89%) | 74,594 |
| 27 Apr 2006 | INR | 142 | 143.4 | 135 | 135.45 | 135.45 | -4.2 (-3.01%) | 67,502 |
| 26 Apr 2006 | INR | 138.4 | 147.9 | 138.4 | 139.65 | 139.65 | -3.65 (-2.55%) | 81,181 |
| 25 Apr 2006 | INR | 146.25 | 149.9 | 140 | 143.3 | 143.3 | -2.75 (-1.88%) | 82,202 |
| 24 Apr 2006 | INR | 150 | 152.85 | 144.5 | 146.05 | 146.05 | -0.95 (-0.65%) | 123,135 |
| 21 Apr 2006 | INR | 152.5 | 154.9 | 145.1 | 147 | 147 | -3.65 (-2.42%) | 68,868 |
| 20 Apr 2006 | INR | 147.05 | 159 | 147.05 | 150.65 | 150.65 | -3.6 (-2.33%) | 165,417 |
| 19 Apr 2006 | INR | 160.5 | 170.45 | 154.25 | 154.25 | 154.25 | -8.1 (-4.99%) | 684,289 |
| 18 Apr 2006 | INR | 159 | 162.35 | 156 | 162.35 | 162.35 | +7.7 (+4.98%) | 123,026 |
| 17 Apr 2006 | INR | 150.8 | 154.65 | 150.7 | 154.65 | 154.65 | +7.4 (+5.03%) | 54,673 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 147.25 | 147.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 154.1 | 154.1 | 147.25 | 147.25 | 147.25 | -5.75 (-3.76%) | 89,312 |
| 12 Apr 2006 | INR | 157 | 159.3 | 150.5 | 153 | 153 | +1.25 (+0.82%) | 287,969 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 151.75 | 151.75 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 151 | 153 | 146.05 | 151.75 | 151.75 | +3.8 (+2.57%) | 63,805 |
| 7 Apr 2006 | INR | 152.1 | 156 | 146.1 | 147.95 | 147.95 | -3 (-1.99%) | 403,176 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 150.95 | 150.95 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 157.25 | 163.5 | 149.15 | 150.95 | 150.95 | -4.8 (-3.08%) | 299,801 |
| 4 Apr 2006 | INR | 157 | 158 | 150.1 | 155.75 | 155.75 | -1.25 (-0.80%) | 38,436 |
