| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2006 | INR | 117.25 | 117.5 | 111.1 | 113.55 | 22.71 | -9.2 (-7.49%) | 2,332 |
| 30 May 2006 | INR | 123.05 | 125 | 120.15 | 122.75 | 24.55 | -2.9 (-2.31%) | 6,528 |
| 29 May 2006 | INR | 131 | 131.9 | 122.4 | 125.65 | 25.13 | +3.65 (+2.99%) | 16,895 |
| 26 May 2006 | INR | 111.5 | 124.8 | 109 | 122 | 24.4 | +12.8 (+11.72%) | 6,867 |
| 25 May 2006 | INR | 104.5 | 111 | 104.5 | 109.2 | 21.84 | +3.7 (+3.51%) | 3,288 |
| 24 May 2006 | INR | 108 | 116 | 103 | 105.5 | 21.1 | -8.55 (-7.50%) | 10,631 |
| 23 May 2006 | INR | 108 | 116 | 104 | 114.05 | 22.81 | +4.05 (+3.68%) | 7,027 |
| 22 May 2006 | INR | 100 | 114.95 | 95 | 110 | 22 | -7.05 (-6.02%) | 11,874 |
| 19 May 2006 | INR | 124.8 | 125.45 | 115 | 117.05 | 23.41 | -3.85 (-3.18%) | 10,727 |
| 18 May 2006 | INR | 129 | 129.95 | 119 | 120.9 | 24.18 | -10.2 (-7.78%) | 5,946 |
| 17 May 2006 | INR | 131 | 133.8 | 127.1 | 131.1 | 26.22 | +2.35 (+1.83%) | 7,028 |
| 16 May 2006 | INR | 127 | 133.4 | 116.4 | 128.75 | 25.75 | -1.3 (-1.00%) | 10,117 |
| 15 May 2006 | INR | 155 | 155 | 128 | 130.05 | 26.01 | -3.65 (-2.73%) | 20,917 |
| 12 May 2006 | INR | 139 | 142.9 | 131.55 | 133.7 | 26.74 | -4.6 (-3.33%) | 20,988 |
| 11 May 2006 | INR | 140 | 144 | 136.9 | 138.3 | 27.66 | -1.5 (-1.07%) | 15,390 |
| 10 May 2006 | INR | 137 | 142.4 | 134.5 | 139.8 | 27.96 | +6.8 (+5.11%) | 26,600 |
| 9 May 2006 | INR | 132 | 137 | 132 | 133 | 26.6 | +2 (+1.53%) | 11,417 |
| 8 May 2006 | INR | 131 | 135 | 130 | 131 | 26.2 | +0.55 (+0.42%) | 10,393 |
| 5 May 2006 | INR | 130.1 | 134.75 | 129.5 | 130.45 | 26.09 | +2.2 (+1.72%) | 8,612 |
| 4 May 2006 | INR | 137 | 137 | 128.25 | 128.25 | 25.65 | -4.6 (-3.46%) | 9,417 |
| 3 May 2006 | INR | 129 | 136.9 | 126.2 | 132.85 | 26.57 | +4.85 (+3.79%) | 31,899 |
| 2 May 2006 | INR | 120 | 130 | 117.9 | 128 | 25.6 | +13.9 (+12.18%) | 17,535 |
| 1 May 2006 | INR | 0 | 0 | 0 | 114.1 | 22.82 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 115 | 117.4 | 112.5 | 114.1 | 22.82 | -1 (-0.87%) | 6,386 |
| 27 Apr 2006 | INR | 114.55 | 120.5 | 114.4 | 115.1 | 23.02 | -1 (-0.86%) | 4,948 |
| 26 Apr 2006 | INR | 119 | 119.8 | 114.9 | 116.1 | 23.22 | -5.35 (-4.41%) | 22,161 |
| 25 Apr 2006 | INR | 119.95 | 123.4 | 119.1 | 121.45 | 24.29 | +3.15 (+2.66%) | 5,657 |
| 24 Apr 2006 | INR | 130 | 130 | 117.25 | 118.3 | 23.66 | -3.4 (-2.79%) | 13,812 |
| 21 Apr 2006 | INR | 123.25 | 129.7 | 118.45 | 121.7 | 24.34 | -2.8 (-2.25%) | 15,809 |
| 20 Apr 2006 | INR | 113.25 | 126.75 | 113.25 | 124.5 | 24.9 | +9.6 (+8.36%) | 18,616 |
