| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 430 | 443 | 406.05 | 411.25 | 54.8333 | -16.15 (-3.78%) | 29,222 |
| 17 May 2006 | INR | 406.1 | 427.4 | 406.1 | 427.4 | 56.9867 | +19.4 (+4.75%) | 3,589 |
| 16 May 2006 | INR | 390 | 408 | 388 | 408 | 54.4 | +7.3 (+1.82%) | 4,982 |
| 15 May 2006 | INR | 396 | 408 | 385 | 400.7 | 53.4267 | -14.3 (-3.45%) | 15,025 |
| 12 May 2006 | INR | 413 | 420 | 400 | 415 | 55.3333 | -2.2 (-0.53%) | 10,384 |
| 11 May 2006 | INR | 451 | 451 | 415.15 | 417.2 | 55.6267 | -21.75 (-4.96%) | 5,758 |
| 10 May 2006 | INR | 444.4 | 453.8 | 425 | 438.95 | 58.5267 | -1.2 (-0.27%) | 10,889 |
| 9 May 2006 | INR | 465 | 465 | 440 | 440.15 | 58.6867 | -19.35 (-4.21%) | 11,679 |
| 8 May 2006 | INR | 460 | 471.9 | 452.55 | 459.5 | 61.2667 | +10.05 (+2.24%) | 18,126 |
| 5 May 2006 | INR | 470 | 475 | 449.45 | 449.45 | 59.9267 | -25.55 (-5.38%) | 9,344 |
| 4 May 2006 | INR | 497.75 | 497.75 | 453 | 475 | 63.3333 | +0.95 (+0.20%) | 17,863 |
| 3 May 2006 | INR | 457.75 | 474.05 | 457.75 | 474.05 | 63.2067 | +22.55 (+4.99%) | 23,393 |
| 2 May 2006 | INR | 435 | 451.5 | 435 | 451.5 | 60.2 | +14.5 (+3.32%) | 4,049 |
| 1 May 2006 | INR | 0 | 0 | 0 | 437 | 58.2667 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 431.7 | 453 | 431.7 | 437 | 58.2667 | -17.4 (-3.83%) | 11,361 |
| 27 Apr 2006 | INR | 462 | 464 | 450 | 454.4 | 60.5867 | +8.65 (+1.94%) | 28,857 |
| 26 Apr 2006 | INR | 433.4 | 445.75 | 419 | 445.75 | 59.4333 | +21.2 (+4.99%) | 32,392 |
| 25 Apr 2006 | INR | 419.9 | 425.15 | 412 | 424.55 | 56.6067 | +19.6 (+4.84%) | 48,729 |
| 24 Apr 2006 | INR | 392 | 404.95 | 391 | 404.95 | 53.9933 | +19.25 (+4.99%) | 25,071 |
| 21 Apr 2006 | INR | 400 | 400 | 376.3 | 385.7 | 51.4267 | -6.9 (-1.76%) | 13,762 |
| 20 Apr 2006 | INR | 387 | 405.95 | 385 | 392.6 | 52.3467 | +4.7 (+1.21%) | 28,585 |
| 19 Apr 2006 | INR | 380 | 395.6 | 380 | 387.9 | 51.72 | +12.9 (+3.44%) | 31,965 |
| 18 Apr 2006 | INR | 359.9 | 379.5 | 359.9 | 375 | 50 | +13.55 (+3.75%) | 48,167 |
| 17 Apr 2006 | INR | 378 | 378.8 | 360 | 361.45 | 48.1933 | -3.6 (-0.99%) | 18,106 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 365.05 | 48.6733 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 344 | 365.05 | 344 | 365.05 | 48.6733 | +15.15 (+4.33%) | 50,375 |
| 12 Apr 2006 | INR | 339 | 355.65 | 339 | 349.9 | 46.6533 | +11.15 (+3.29%) | 59,035 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 338.75 | 45.1667 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 323 | 339.5 | 322 | 338.75 | 45.1667 | +15.15 (+4.68%) | 26,552 |
| 7 Apr 2006 | INR | 328 | 338.4 | 315 | 323.6 | 43.1467 | -2.4 (-0.74%) | 13,717 |
