| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 1,655 | 1,670 | 1,630 | 1,645.3 | 1,645.3 | -9.7 (-0.59%) | 875 |
| 15 May 2006 | INR | 1,695 | 1,695 | 1,640 | 1,655 | 1,655 | -5 (-0.30%) | 125,630 |
| 12 May 2006 | INR | 1,676 | 1,689 | 1,640 | 1,660 | 1,660 | -22.55 (-1.34%) | 2,072 |
| 11 May 2006 | INR | 1,700 | 1,700 | 1,675 | 1,682.55 | 1,682.55 | +2.55 (+0.15%) | 613 |
| 10 May 2006 | INR | 1,700 | 1,700 | 1,680 | 1,680 | 1,680 | -7.8 (-0.46%) | 659 |
| 9 May 2006 | INR | 1,680.05 | 1,700 | 1,670 | 1,687.8 | 1,687.8 | -8.2 (-0.48%) | 1,224 |
| 8 May 2006 | INR | 1,730 | 1,730 | 1,694 | 1,696 | 1,696 | +5 (+0.30%) | 7,768 |
| 5 May 2006 | INR | 1,709 | 1,743.9 | 1,691 | 1,691 | 1,691 | -18.2 (-1.06%) | 989 |
| 4 May 2006 | INR | 1,683 | 1,735 | 1,682.1 | 1,709.2 | 1,709.2 | -15.8 (-0.92%) | 977 |
| 3 May 2006 | INR | 1,715 | 1,744.95 | 1,710 | 1,725 | 1,725 | +16.75 (+0.98%) | 660 |
| 2 May 2006 | INR | 1,789.9 | 1,789.9 | 1,700 | 1,708.25 | 1,708.25 | -32.75 (-1.88%) | 1,501 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,741 | 1,741 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,676 | 1,768.4 | 1,676 | 1,741 | 1,741 | -39 (-2.19%) | 800 |
| 27 Apr 2006 | INR | 1,690 | 1,837 | 1,681 | 1,780 | 1,780 | +72.2 (+4.23%) | 2,473 |
| 26 Apr 2006 | INR | 1,708 | 1,728.9 | 1,686 | 1,707.8 | 1,707.8 | -23.15 (-1.34%) | 2,257 |
| 25 Apr 2006 | INR | 1,753.1 | 1,767 | 1,725 | 1,730.95 | 1,730.95 | -9.05 (-0.52%) | 965 |
| 24 Apr 2006 | INR | 1,800 | 1,800 | 1,738 | 1,740 | 1,740 | -50.4 (-2.82%) | 1,154 |
| 21 Apr 2006 | INR | 1,829 | 1,830 | 1,782.3 | 1,790.4 | 1,790.4 | -19.6 (-1.08%) | 446 |
| 20 Apr 2006 | INR | 1,835 | 1,845 | 1,805 | 1,810 | 1,810 | -10.45 (-0.57%) | 241 |
| 19 Apr 2006 | INR | 1,815 | 1,875 | 1,815 | 1,820.45 | 1,820.45 | -44.55 (-2.39%) | 610 |
| 18 Apr 2006 | INR | 1,820 | 1,874.85 | 1,805 | 1,865 | 1,865 | +63.9 (+3.55%) | 631 |
| 17 Apr 2006 | INR | 1,835 | 1,848 | 1,800 | 1,801.1 | 1,801.1 | -19.6 (-1.08%) | 16,436 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,820.7 | 1,820.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,810 | 1,840 | 1,800 | 1,820.7 | 1,820.7 | -19.3 (-1.05%) | 1,012 |
| 12 Apr 2006 | INR | 1,850 | 1,850 | 1,807 | 1,840 | 1,840 | -33.9 (-1.81%) | 1,670 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,873.9 | 1,873.9 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,850 | 1,899.85 | 1,850 | 1,873.9 | 1,873.9 | +3.9 (+0.21%) | 939 |
| 7 Apr 2006 | INR | 1,905 | 1,925 | 1,861 | 1,870 | 1,870 | -16 (-0.85%) | 812 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 1,886 | 1,886 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 1,890 | 1,911 | 1,880 | 1,886 | 1,886 | -3.6 (-0.19%) | 354 |
