| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 276.4 | 279.9 | 264.25 | 266.5 | 35.5333 | -4.45 (-1.64%) | 62,524 |
| 15 May 2006 | INR | 299.95 | 299.95 | 270 | 270.95 | 36.1267 | -16.25 (-5.66%) | 47,229 |
| 12 May 2006 | INR | 295 | 298.85 | 283 | 287.2 | 38.2933 | -9.85 (-3.32%) | 28,024 |
| 11 May 2006 | INR | 306 | 308.5 | 296 | 297.05 | 39.6067 | -8.9 (-2.91%) | 55,503 |
| 10 May 2006 | INR | 299.9 | 310 | 296 | 305.95 | 40.7933 | +10.45 (+3.54%) | 175,326 |
| 9 May 2006 | INR | 304.9 | 304.9 | 291.5 | 295.5 | 39.4 | -8.65 (-2.84%) | 78,849 |
| 8 May 2006 | INR | 303 | 312.8 | 293 | 304.15 | 40.5533 | +3.8 (+1.27%) | 367,495 |
| 5 May 2006 | INR | 284 | 305 | 282 | 300.35 | 40.0467 | +20.9 (+7.48%) | 431,902 |
| 4 May 2006 | INR | 270 | 283 | 269.05 | 279.45 | 37.26 | +7.45 (+2.74%) | 818,977 |
| 3 May 2006 | INR | 276.8 | 276.8 | 268 | 272 | 36.2667 | +0.15 (+0.06%) | 24,416 |
| 2 May 2006 | INR | 284.5 | 288 | 271 | 271.85 | 36.2467 | +4.55 (+1.70%) | 303,613 |
| 1 May 2006 | INR | 0 | 0 | 0 | 267.3 | 35.64 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 261 | 268.05 | 260 | 267.3 | 35.64 | -2.85 (-1.05%) | 25,208 |
| 27 Apr 2006 | INR | 266.25 | 272 | 266.25 | 270.15 | 36.02 | +4.15 (+1.56%) | 103,785 |
| 26 Apr 2006 | INR | 266.1 | 268.9 | 263 | 266 | 35.4667 | -1.3 (-0.49%) | 54,259 |
| 25 Apr 2006 | INR | 268.7 | 272 | 265.1 | 267.3 | 35.64 | -1.8 (-0.67%) | 17,481 |
| 24 Apr 2006 | INR | 278 | 283.9 | 265 | 269.1 | 35.88 | -0.35 (-0.13%) | 136,380 |
| 21 Apr 2006 | INR | 267.85 | 271 | 267 | 269.45 | 35.9267 | +4.3 (+1.62%) | 73,226 |
| 20 Apr 2006 | INR | 266 | 269.95 | 262.5 | 265.15 | 35.3533 | +1 (+0.38%) | 37,157 |
| 19 Apr 2006 | INR | 270 | 273 | 262.3 | 264.15 | 35.22 | -3.95 (-1.47%) | 243,311 |
| 18 Apr 2006 | INR | 267.9 | 270.5 | 265 | 268.1 | 35.7467 | +5.65 (+2.15%) | 233,617 |
| 17 Apr 2006 | INR | 268.8 | 268.8 | 259.35 | 262.45 | 34.9933 | -0.9 (-0.34%) | 24,757 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 263.35 | 35.1133 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 266.8 | 269.4 | 260.6 | 263.35 | 35.1133 | -1.05 (-0.40%) | 262,906 |
| 12 Apr 2006 | INR | 281 | 281 | 261.2 | 264.4 | 35.2533 | -15.75 (-5.62%) | 44,069 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 280.15 | 37.3533 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 277.8 | 286.3 | 275 | 280.15 | 37.3533 | +4.55 (+1.65%) | 64,747 |
| 7 Apr 2006 | INR | 268.8 | 279.8 | 266 | 275.6 | 36.7467 | +11.5 (+4.35%) | 104,157 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 264.1 | 35.2133 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 269 | 269 | 263.1 | 264.1 | 35.2133 | -2.9 (-1.09%) | 46,262 |
