| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 546 | 568.95 | 541.5 | 553.9 | 110.78 | -11.1 (-1.96%) | 391 |
| 17 May 2006 | INR | 575 | 575 | 562.1 | 565 | 113 | +13.25 (+2.40%) | 500 |
| 16 May 2006 | INR | 574 | 574 | 540 | 551.75 | 110.35 | -5.4 (-0.97%) | 884 |
| 15 May 2006 | INR | 570 | 574.85 | 555.5 | 557.15 | 111.43 | -9.15 (-1.62%) | 1,229 |
| 12 May 2006 | INR | 581.9 | 581.9 | 562.1 | 566.3 | 113.26 | -0.5 (-0.09%) | 939 |
| 11 May 2006 | INR | 568 | 580 | 565 | 566.8 | 113.36 | +0.8 (+0.14%) | 2,012 |
| 10 May 2006 | INR | 590 | 596.9 | 566 | 566 | 113.2 | -12 (-2.08%) | 4,809 |
| 9 May 2006 | INR | 585 | 589 | 578 | 578 | 115.6 | +6 (+1.05%) | 1,081 |
| 8 May 2006 | INR | 595 | 599 | 572 | 572 | 114.4 | -14.5 (-2.47%) | 3,435 |
| 5 May 2006 | INR | 600 | 600 | 586 | 586.5 | 117.3 | +0.25 (+0.04%) | 833 |
| 4 May 2006 | INR | 600 | 614 | 585 | 586.25 | 117.25 | -23.85 (-3.91%) | 975 |
| 3 May 2006 | INR | 614.7 | 614.7 | 606.1 | 610.1 | 122.02 | +7.1 (+1.18%) | 821 |
| 2 May 2006 | INR | 600 | 618 | 600 | 603 | 120.6 | +22 (+3.79%) | 1,362 |
| 1 May 2006 | INR | 0 | 0 | 0 | 581 | 116.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 580 | 597.4 | 576 | 581 | 116.2 | -21 (-3.49%) | 799 |
| 27 Apr 2006 | INR | 615.3 | 617.8 | 596.25 | 602 | 120.4 | -16 (-2.59%) | 3,597 |
| 26 Apr 2006 | INR | 615.5 | 618 | 612 | 618 | 123.6 | -0.1 (-0.02%) | 4,252 |
| 25 Apr 2006 | INR | 637.9 | 638 | 614 | 618.1 | 123.62 | -1.9 (-0.31%) | 930 |
| 24 Apr 2006 | INR | 620 | 625 | 603.65 | 620 | 124 | +17.1 (+2.84%) | 3,998 |
| 21 Apr 2006 | INR | 601 | 610 | 600 | 602.9 | 120.58 | -4.1 (-0.68%) | 1,499 |
| 20 Apr 2006 | INR | 598.9 | 640 | 594 | 607 | 121.4 | +17.2 (+2.92%) | 6,791 |
| 19 Apr 2006 | INR | 611 | 617 | 585.3 | 589.8 | 117.96 | +0.8 (+0.14%) | 16,399 |
| 18 Apr 2006 | INR | 599.4 | 599.4 | 588.55 | 589 | 117.8 | -1 (-0.17%) | 863 |
| 17 Apr 2006 | INR | 591.15 | 600 | 590 | 590 | 118 | -8.9 (-1.49%) | 740 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 598.9 | 119.78 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 595 | 607 | 592 | 598.9 | 119.78 | -13.4 (-2.19%) | 1,117 |
| 12 Apr 2006 | INR | 592.5 | 639.9 | 590.1 | 612.3 | 122.46 | +15.9 (+2.67%) | 12,548 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 596.4 | 119.28 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 609.5 | 609.5 | 586 | 596.4 | 119.28 | -9.05 (-1.49%) | 605 |
| 7 Apr 2006 | INR | 615.5 | 624.95 | 603 | 605.45 | 121.09 | -2.25 (-0.37%) | 4,042 |
