| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 1,851 | 1,895 | 1,750 | 1,819.45 | 1,819.45 | -27.5 (-1.49%) | 66,051 |
| 18 May 2006 | INR | 1,920 | 1,920 | 1,805 | 1,846.95 | 1,846.95 | -86.3 (-4.46%) | 36,965 |
| 17 May 2006 | INR | 1,905 | 2,050 | 1,905 | 1,933.25 | 1,933.25 | +42.45 (+2.25%) | 27,739 |
| 16 May 2006 | INR | 1,905 | 1,918.5 | 1,641 | 1,890.8 | 1,890.8 | -22.9 (-1.20%) | 60,002 |
| 15 May 2006 | INR | 1,958.8 | 1,959 | 1,850 | 1,913.7 | 1,913.7 | -24.05 (-1.24%) | 54,221 |
| 12 May 2006 | INR | 1,965 | 1,979.75 | 1,921 | 1,937.75 | 1,937.75 | -42.6 (-2.15%) | 51,306 |
| 11 May 2006 | INR | 1,980.05 | 2,010 | 1,950 | 1,980.35 | 1,980.35 | +18.5 (+0.94%) | 37,433 |
| 10 May 2006 | INR | 1,920 | 1,975 | 1,890.5 | 1,961.85 | 1,961.85 | +57.15 (+3.00%) | 52,068 |
| 9 May 2006 | INR | 1,890 | 1,960 | 1,875 | 1,904.7 | 1,904.7 | +28.15 (+1.50%) | 39,622 |
| 8 May 2006 | INR | 1,923.8 | 1,923.8 | 1,870 | 1,876.55 | 1,876.55 | +2.3 (+0.12%) | 18,680 |
| 5 May 2006 | INR | 1,880.4 | 1,945 | 1,858 | 1,874.25 | 1,874.25 | +14.05 (+0.76%) | 22,799 |
| 4 May 2006 | INR | 1,897 | 1,917 | 1,850 | 1,860.2 | 1,860.2 | -24.95 (-1.32%) | 10,143 |
| 3 May 2006 | INR | 1,925 | 1,944.65 | 1,861.15 | 1,885.15 | 1,885.15 | -29.6 (-1.55%) | 18,482 |
| 2 May 2006 | INR | 1,900 | 1,975 | 1,900 | 1,914.75 | 1,914.75 | +67.2 (+3.64%) | 26,168 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,847.55 | 1,847.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,800 | 1,889 | 1,600 | 1,847.55 | 1,847.55 | -19.85 (-1.06%) | 38,549 |
| 27 Apr 2006 | INR | 1,874.7 | 1,929 | 1,845 | 1,867.4 | 1,867.4 | +12.95 (+0.70%) | 43,124 |
| 26 Apr 2006 | INR | 1,895 | 1,919.4 | 1,825.1 | 1,854.45 | 1,854.45 | -26.55 (-1.41%) | 30,362 |
| 25 Apr 2006 | INR | 1,975 | 1,998.45 | 1,845 | 1,881 | 1,881 | -83.9 (-4.27%) | 52,186 |
| 24 Apr 2006 | INR | 1,829.7 | 1,985 | 1,770.05 | 1,964.9 | 1,964.9 | +157.3 (+8.70%) | 125,237 |
| 21 Apr 2006 | INR | 1,755 | 1,835 | 1,710 | 1,807.6 | 1,807.6 | +61.9 (+3.55%) | 64,280 |
| 20 Apr 2006 | INR | 1,699 | 1,775 | 1,655.1 | 1,745.7 | 1,745.7 | +58 (+3.44%) | 46,499 |
| 19 Apr 2006 | INR | 1,720 | 1,760 | 1,671.1 | 1,687.7 | 1,687.7 | +18 (+1.08%) | 30,783 |
| 18 Apr 2006 | INR | 1,643.7 | 1,750 | 1,615 | 1,669.7 | 1,669.7 | +41.3 (+2.54%) | 79,899 |
| 17 Apr 2006 | INR | 1,718.7 | 1,739.75 | 1,620 | 1,628.4 | 1,628.4 | -70.05 (-4.12%) | 37,437 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,698.45 | 1,698.45 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,718 | 1,740 | 1,636 | 1,698.45 | 1,698.45 | -3.45 (-0.20%) | 40,623 |
| 12 Apr 2006 | INR | 1,710 | 1,770 | 1,675.25 | 1,701.9 | 1,701.9 | +11.45 (+0.68%) | 61,354 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,690.45 | 1,690.45 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,718.4 | 1,742 | 1,660.15 | 1,690.45 | 1,690.45 | -6.9 (-0.41%) | 81,829 |
