| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 400 | 400 | 381.6 | 381.6 | 381.6 | -25.4 (-6.24%) | 2,904 |
| 17 May 2006 | INR | 428 | 428 | 392 | 407 | 407 | -7 (-1.69%) | 15,996 |
| 16 May 2006 | INR | 437 | 437 | 406.5 | 414 | 414 | -13.85 (-3.24%) | 21,108 |
| 15 May 2006 | INR | 426 | 435.6 | 406 | 427.85 | 427.85 | +12.95 (+3.12%) | 75,350 |
| 12 May 2006 | INR | 413.8 | 432.9 | 412 | 414.9 | 414.9 | -8.4 (-1.98%) | 23,214 |
| 11 May 2006 | INR | 449 | 450 | 420 | 423.3 | 423.3 | -11.7 (-2.69%) | 17,570 |
| 10 May 2006 | INR | 428 | 440 | 410 | 435 | 435 | +6.65 (+1.55%) | 77,258 |
| 9 May 2006 | INR | 448 | 448 | 426.4 | 428.35 | 428.35 | -2.65 (-0.61%) | 26,337 |
| 8 May 2006 | INR | 430 | 460 | 416.55 | 431 | 431 | +1.2 (+0.28%) | 83,083 |
| 5 May 2006 | INR | 454.3 | 454.3 | 415 | 429.8 | 429.8 | -3 (-0.69%) | 58,397 |
| 4 May 2006 | INR | 432.8 | 432.8 | 391.6 | 432.8 | 432.8 | +20.6 (+5.00%) | 163,898 |
| 3 May 2006 | INR | 412.2 | 412.2 | 412.2 | 412.2 | 412.2 | +19.6 (+4.99%) | 2,888 |
| 2 May 2006 | INR | 392.6 | 392.6 | 392.6 | 392.6 | 392.6 | +36.45 (+10.23%) | 2,634 |
| 1 May 2006 | INR | 0 | 0 | 0 | 356.15 | 356.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 356.15 | 356.15 | 356.15 | 356.15 | 356.15 | +16.95 (+5.00%) | 27,244 |
| 27 Apr 2006 | INR | 339.2 | 339.2 | 339.2 | 339.2 | 339.2 | +16.15 (+5.00%) | 1,370 |
| 26 Apr 2006 | INR | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | +15.35 (+4.99%) | 6,239 |
| 25 Apr 2006 | INR | 307.7 | 307.7 | 307.7 | 307.7 | 307.7 | +14.65 (+5.00%) | 2,956 |
| 24 Apr 2006 | INR | 293.05 | 293.05 | 293.05 | 293.05 | 293.05 | +13.95 (+5.00%) | 5,821 |
| 21 Apr 2006 | INR | 279.1 | 279.1 | 279.1 | 279.1 | 279.1 | +13.25 (+4.98%) | 12,079 |
| 20 Apr 2006 | INR | 265.85 | 265.85 | 265.85 | 265.85 | 265.85 | +12.65 (+5.00%) | 3,091 |
| 19 Apr 2006 | INR | 253.2 | 253.2 | 253.2 | 253.2 | 253.2 | +12.05 (+5.00%) | 3,927 |
| 18 Apr 2006 | INR | 241.15 | 241.15 | 240.7 | 241.15 | 241.15 | +11.45 (+4.98%) | 8,044 |
| 17 Apr 2006 | INR | 229.7 | 229.7 | 220 | 229.7 | 229.7 | +10.9 (+4.98%) | 54,772 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 218.8 | 218.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 218.8 | 218.8 | 198 | 218.8 | 218.8 | +10.4 (+4.99%) | 68,745 |
| 12 Apr 2006 | INR | 208.4 | 208.4 | 208.4 | 208.4 | 208.4 | +9.9 (+4.99%) | 2,436 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 198.5 | 198.5 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 198.5 | 198.5 | 198.5 | 198.5 | 198.5 | +9.45 (+5.00%) | 4,195 |
| 7 Apr 2006 | INR | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | +9 (+5.00%) | 12,445 |
