| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 130 | 130 | 118.15 | 122 | 122 | -8.2 (-6.30%) | 31,656 |
| 17 May 2006 | INR | 126.5 | 132.1 | 126.5 | 130.2 | 130.2 | +5.7 (+4.58%) | 24,667 |
| 16 May 2006 | INR | 129.05 | 130 | 118 | 124.5 | 124.5 | -5.75 (-4.41%) | 39,448 |
| 15 May 2006 | INR | 134 | 135.8 | 129.65 | 130.25 | 130.25 | -3.85 (-2.87%) | 35,084 |
| 12 May 2006 | INR | 134 | 137.8 | 132.6 | 134.1 | 134.1 | +0.4 (+0.30%) | 37,805 |
| 11 May 2006 | INR | 136.2 | 142 | 132.2 | 133.7 | 133.7 | -1.4 (-1.04%) | 84,856 |
| 10 May 2006 | INR | 137.05 | 140.5 | 134 | 135.1 | 135.1 | -0.6 (-0.44%) | 87,032 |
| 9 May 2006 | INR | 139 | 141.75 | 134.6 | 135.7 | 135.7 | -2.3 (-1.67%) | 112,367 |
| 8 May 2006 | INR | 138.9 | 150 | 136.55 | 138 | 138 | +4.15 (+3.10%) | 110,441 |
| 5 May 2006 | INR | 139.6 | 139.65 | 133.05 | 133.85 | 133.85 | -1.3 (-0.96%) | 25,026 |
| 4 May 2006 | INR | 138.2 | 141 | 134.5 | 135.15 | 135.15 | -2.45 (-1.78%) | 45,719 |
| 3 May 2006 | INR | 139 | 140 | 136.25 | 137.6 | 137.6 | -0.6 (-0.43%) | 29,025 |
| 2 May 2006 | INR | 141.75 | 143 | 137.1 | 138.2 | 138.2 | +1.2 (+0.88%) | 41,223 |
| 1 May 2006 | INR | 0 | 0 | 0 | 137 | 137 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 133 | 141 | 131 | 137 | 137 | -4.15 (-2.94%) | 56,568 |
| 27 Apr 2006 | INR | 144.95 | 150 | 140.05 | 141.15 | 141.15 | +1.4 (+1.00%) | 99,267 |
| 26 Apr 2006 | INR | 142.55 | 145.95 | 138.05 | 139.75 | 139.75 | -1.85 (-1.31%) | 53,867 |
| 25 Apr 2006 | INR | 147.25 | 149 | 140.15 | 141.6 | 141.6 | -4.05 (-2.78%) | 27,895 |
| 24 Apr 2006 | INR | 142.95 | 154 | 142.95 | 145.65 | 145.65 | +3 (+2.10%) | 93,139 |
| 21 Apr 2006 | INR | 135.9 | 153.25 | 135.25 | 142.65 | 142.65 | +8.55 (+6.38%) | 196,329 |
| 20 Apr 2006 | INR | 135.5 | 136.9 | 131.5 | 134.1 | 134.1 | -0.95 (-0.70%) | 60,449 |
| 19 Apr 2006 | INR | 133 | 138 | 133 | 135.05 | 135.05 | +3 (+2.27%) | 41,909 |
| 18 Apr 2006 | INR | 133.2 | 135.9 | 131.55 | 132.05 | 132.05 | -1.15 (-0.86%) | 38,629 |
| 17 Apr 2006 | INR | 133 | 137 | 132 | 133.2 | 133.2 | +1.65 (+1.25%) | 49,325 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 131.55 | 131.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 140 | 141 | 130.1 | 131.55 | 131.55 | -8.95 (-6.37%) | 72,412 |
| 12 Apr 2006 | INR | 148.95 | 148.95 | 140 | 140.5 | 140.5 | -7.1 (-4.81%) | 62,899 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 147.6 | 147.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 147.9 | 150.05 | 143.55 | 147.6 | 147.6 | +0.95 (+0.65%) | 117,928 |
| 7 Apr 2006 | INR | 138.8 | 153 | 132 | 146.65 | 146.65 | +19.15 (+15.02%) | 424,491 |
