| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | INR | 184 | 187.8 | 167 | 174 | 174 | -10.15 (-5.51%) | 114,591 |
| 1 Jun 2006 | INR | 190 | 193 | 180.1 | 184.15 | 184.15 | +0.4 (+0.22%) | 124,690 |
| 31 May 2006 | INR | 192.25 | 192.25 | 172.1 | 183.75 | 183.75 | -9.6 (-4.97%) | 110,983 |
| 30 May 2006 | INR | 187 | 195.5 | 186 | 193.35 | 193.35 | +7.6 (+4.09%) | 63,927 |
| 29 May 2006 | INR | 187 | 190 | 183.75 | 185.75 | 185.75 | +5.8 (+3.22%) | 49,084 |
| 26 May 2006 | INR | 168 | 191 | 168 | 179.95 | 179.95 | +13.15 (+7.88%) | 85,735 |
| 25 May 2006 | INR | 167 | 171 | 164 | 166.8 | 166.8 | +1.9 (+1.15%) | 81,626 |
| 24 May 2006 | INR | 179.9 | 179.95 | 162.1 | 164.9 | 164.9 | -3.3 (-1.96%) | 149,422 |
| 23 May 2006 | INR | 177 | 177.95 | 160 | 168.2 | 168.2 | +2.1 (+1.26%) | 154,623 |
| 22 May 2006 | INR | 207 | 208 | 166.1 | 166.1 | 166.1 | -41.5 (-19.99%) | 63,149 |
| 19 May 2006 | INR | 215 | 226 | 195 | 207.6 | 207.6 | -5.3 (-2.49%) | 71,502 |
| 18 May 2006 | INR | 231.25 | 232 | 204 | 212.9 | 212.9 | -19.15 (-8.25%) | 48,088 |
| 17 May 2006 | INR | 233.75 | 242 | 228.3 | 232.05 | 232.05 | +1.1 (+0.48%) | 63,065 |
| 16 May 2006 | INR | 233 | 242.8 | 223 | 230.95 | 230.95 | +6.95 (+3.10%) | 116,256 |
| 15 May 2006 | INR | 251.35 | 255 | 221 | 224 | 224 | -24.85 (-9.99%) | 87,860 |
| 12 May 2006 | INR | 252 | 255.45 | 246.7 | 248.85 | 248.85 | -4.15 (-1.64%) | 88,582 |
| 11 May 2006 | INR | 252.75 | 255.85 | 249 | 253 | 253 | +1 (+0.40%) | 97,584 |
| 10 May 2006 | INR | 258 | 259.6 | 249.05 | 252 | 252 | -3.05 (-1.20%) | 71,020 |
| 9 May 2006 | INR | 260 | 262 | 252 | 255.05 | 255.05 | -3.3 (-1.28%) | 69,569 |
| 8 May 2006 | INR | 275 | 275 | 257 | 258.35 | 258.35 | -2.2 (-0.84%) | 55,209 |
| 5 May 2006 | INR | 264.5 | 270 | 258 | 260.55 | 260.55 | -3.35 (-1.27%) | 93,853 |
| 4 May 2006 | INR | 267.95 | 269.9 | 262 | 263.9 | 263.9 | -2 (-0.75%) | 206,278 |
| 3 May 2006 | INR | 277 | 277.45 | 264.05 | 265.9 | 265.9 | -8.55 (-3.12%) | 132,324 |
| 2 May 2006 | INR | 280 | 285 | 270.1 | 274.45 | 274.45 | +14.9 (+5.74%) | 139,149 |
| 1 May 2006 | INR | 0 | 0 | 0 | 259.55 | 259.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 254 | 260 | 237 | 259.55 | 259.55 | -1.55 (-0.59%) | 133,246 |
| 27 Apr 2006 | INR | 264.65 | 274.45 | 245 | 261.1 | 261.1 | -3.55 (-1.34%) | 238,869 |
| 26 Apr 2006 | INR | 267.5 | 269 | 260 | 264.65 | 264.65 | -1 (-0.38%) | 118,821 |
| 25 Apr 2006 | INR | 271.95 | 275 | 260 | 265.65 | 265.65 | -5.55 (-2.05%) | 145,897 |
| 24 Apr 2006 | INR | 255 | 272 | 255 | 271.2 | 271.2 | +12.3 (+4.75%) | 477,101 |
