| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2006 | INR | 481.75 | 484 | 475 | 478.8 | 239.4 | -2.5 (-0.52%) | 8,719 |
| 11 May 2006 | INR | 489 | 489.9 | 478.1 | 481.3 | 240.65 | -4 (-0.82%) | 4,187 |
| 10 May 2006 | INR | 499.9 | 509.9 | 480.6 | 485.3 | 242.65 | -10.7 (-2.16%) | 5,480 |
| 9 May 2006 | INR | 495 | 504.8 | 495 | 496 | 248 | -2.15 (-0.43%) | 159,185 |
| 8 May 2006 | INR | 508 | 508 | 486.05 | 498.15 | 249.075 | -0.05 (-0.01%) | 3,688 |
| 5 May 2006 | INR | 509 | 512.05 | 491.25 | 498.2 | 249.1 | -8.75 (-1.73%) | 4,952 |
| 4 May 2006 | INR | 506.1 | 514.4 | 504.35 | 506.95 | 253.475 | +4.5 (+0.90%) | 26,981 |
| 3 May 2006 | INR | 482 | 508.7 | 480 | 502.45 | 251.225 | +18.65 (+3.85%) | 119,110 |
| 2 May 2006 | INR | 495 | 495 | 476.1 | 483.8 | 241.9 | +11.1 (+2.35%) | 7,783 |
| 1 May 2006 | INR | 0 | 0 | 0 | 472.7 | 236.35 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 470 | 482.5 | 466 | 472.7 | 236.35 | -14 (-2.88%) | 35,821 |
| 27 Apr 2006 | INR | 494 | 494.3 | 485.1 | 486.7 | 243.35 | -0.55 (-0.11%) | 6,347 |
| 26 Apr 2006 | INR | 492 | 494.95 | 486 | 487.25 | 243.625 | -3 (-0.61%) | 5,332 |
| 25 Apr 2006 | INR | 484 | 493.7 | 484 | 490.25 | 245.125 | +5.1 (+1.05%) | 196,424 |
| 24 Apr 2006 | INR | 483 | 493 | 483 | 485.15 | 242.575 | +1.85 (+0.38%) | 27,482 |
| 21 Apr 2006 | INR | 495 | 497 | 480.1 | 483.3 | 241.65 | -12.7 (-2.56%) | 616,780 |
| 20 Apr 2006 | INR | 490 | 500 | 483 | 496 | 248 | +7.5 (+1.54%) | 33,408 |
| 19 Apr 2006 | INR | 499.8 | 499.8 | 485 | 488.5 | 244.25 | -0.25 (-0.05%) | 10,235 |
| 18 Apr 2006 | INR | 490 | 500 | 487.2 | 488.75 | 244.375 | +3.65 (+0.75%) | 11,640 |
| 17 Apr 2006 | INR | 506 | 510 | 481.5 | 485.1 | 242.55 | -3.75 (-0.77%) | 19,469 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 488.85 | 244.425 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 490 | 500 | 485 | 488.85 | 244.425 | +3 (+0.62%) | 27,333 |
| 12 Apr 2006 | INR | 509 | 509 | 481 | 485.85 | 242.925 | -21.7 (-4.28%) | 14,718 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 507.55 | 253.775 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 513.95 | 518 | 503 | 507.55 | 253.775 | -3.45 (-0.68%) | 32,788 |
| 7 Apr 2006 | INR | 525 | 528.9 | 507.15 | 511 | 255.5 | -13 (-2.48%) | 12,485 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 524 | 262 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 522.9 | 533 | 515 | 524 | 262 | +8.1 (+1.57%) | 27,371 |
| 4 Apr 2006 | INR | 520.55 | 524.5 | 510 | 515.9 | 257.95 | -4.95 (-0.95%) | 10,093 |
| 3 Apr 2006 | INR | 511 | 527 | 510 | 520.85 | 260.425 | +14.15 (+2.79%) | 18,615 |
