| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 465 | 471 | 429.7 | 429.7 | 429.7 | -22.6 (-5.00%) | 342,460 |
| 16 May 2006 | INR | 499.9 | 499.9 | 452.3 | 452.3 | 452.3 | -23.8 (-5.00%) | 104,466 |
| 15 May 2006 | INR | 480.35 | 480.35 | 438 | 476.1 | 476.1 | +18.6 (+4.07%) | 211,137 |
| 12 May 2006 | INR | 431.7 | 457.5 | 421 | 457.5 | 457.5 | +21.75 (+4.99%) | 116,183 |
| 11 May 2006 | INR | 421 | 436.7 | 406.6 | 435.75 | 435.75 | +19.8 (+4.76%) | 239,218 |
| 10 May 2006 | INR | 427.95 | 428 | 415 | 415.95 | 415.95 | -3.55 (-0.85%) | 43,157 |
| 9 May 2006 | INR | 421 | 430 | 410 | 419.5 | 419.5 | +2 (+0.48%) | 80,848 |
| 8 May 2006 | INR | 420.5 | 433.1 | 400 | 417.5 | 417.5 | +5 (+1.21%) | 215,885 |
| 5 May 2006 | INR | 436 | 448 | 411.3 | 412.5 | 412.5 | -20.4 (-4.71%) | 105,719 |
| 4 May 2006 | INR | 435.05 | 469 | 429.95 | 432.9 | 432.9 | -19.65 (-4.34%) | 193,535 |
| 3 May 2006 | INR | 499.9 | 499.9 | 452.3 | 452.55 | 452.55 | -23.55 (-4.95%) | 180,852 |
| 2 May 2006 | INR | 479.65 | 479.65 | 462 | 476.1 | 476.1 | +41 (+9.42%) | 72,891 |
| 1 May 2006 | INR | 0 | 0 | 0 | 435.1 | 435.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 438.2 | 438.3 | 396.6 | 435.1 | 435.1 | +17.65 (+4.23%) | 313,308 |
| 27 Apr 2006 | INR | 417.45 | 417.45 | 411 | 417.45 | 417.45 | +19.85 (+4.99%) | 71,842 |
| 26 Apr 2006 | INR | 396.4 | 397.6 | 375.1 | 397.6 | 397.6 | +18.9 (+4.99%) | 224,124 |
| 25 Apr 2006 | INR | 378.7 | 378.7 | 378.7 | 378.7 | 378.7 | +18 (+4.99%) | 96,832 |
| 24 Apr 2006 | INR | 360.7 | 360.7 | 360.7 | 360.7 | 360.7 | +17.15 (+4.99%) | 7,713 |
| 21 Apr 2006 | INR | 343.55 | 343.55 | 337 | 343.55 | 343.55 | +16.35 (+5.00%) | 25,505 |
| 20 Apr 2006 | INR | 314 | 327.2 | 310 | 327.2 | 327.2 | +15.55 (+4.99%) | 67,670 |
| 19 Apr 2006 | INR | 323.9 | 325 | 310 | 311.65 | 311.65 | -7.5 (-2.35%) | 121,839 |
| 18 Apr 2006 | INR | 330 | 337 | 316 | 319.15 | 319.15 | -7.35 (-2.25%) | 69,311 |
| 17 Apr 2006 | INR | 328 | 340.8 | 319 | 326.5 | 326.5 | +1.9 (+0.59%) | 82,561 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 324.6 | 324.6 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 339.95 | 345 | 321 | 324.6 | 324.6 | -10.2 (-3.05%) | 125,055 |
| 12 Apr 2006 | INR | 322.1 | 335 | 321 | 334.8 | 334.8 | +15.75 (+4.94%) | 238,196 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 319.05 | 319.05 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 324 | 333.75 | 315 | 319.05 | 319.05 | -1.95 (-0.61%) | 84,831 |
| 7 Apr 2006 | INR | 335.95 | 342.5 | 315.95 | 321 | 321 | -11.55 (-3.47%) | 176,042 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 332.55 | 332.55 | 0.0 (0.0%) | 0 |
