| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 305 | 308 | 293.3 | 293.3 | 146.65 | -15.4 (-4.99%) | 65,640 |
| 17 May 2006 | INR | 308 | 315 | 300.5 | 308.7 | 154.35 | +7.2 (+2.39%) | 321,658 |
| 16 May 2006 | INR | 306 | 306 | 292 | 301.5 | 150.75 | -1.3 (-0.43%) | 68,568 |
| 15 May 2006 | INR | 312 | 312 | 298 | 302.8 | 151.4 | -0.75 (-0.25%) | 97,873 |
| 12 May 2006 | INR | 308.8 | 314.5 | 295 | 303.55 | 151.775 | -5.45 (-1.76%) | 44,023 |
| 11 May 2006 | INR | 308.1 | 314 | 306 | 309 | 154.5 | +4 (+1.31%) | 27,342 |
| 10 May 2006 | INR | 300 | 308 | 296 | 305 | 152.5 | +10 (+3.39%) | 42,102 |
| 9 May 2006 | INR | 294.6 | 296.8 | 284 | 295 | 147.5 | +7.1 (+2.47%) | 54,698 |
| 8 May 2006 | INR | 280.45 | 288 | 280.45 | 287.9 | 143.95 | +13.05 (+4.75%) | 35,946 |
| 5 May 2006 | INR | 268 | 277 | 265 | 274.85 | 137.425 | +14.85 (+5.71%) | 114,109 |
| 4 May 2006 | INR | 261 | 270 | 258 | 260 | 130 | 0.0 (0.0%) | 17,043 |
| 3 May 2006 | INR | 254.4 | 262 | 248.55 | 260 | 130 | +10.05 (+4.02%) | 61,130 |
| 2 May 2006 | INR | 241.25 | 255.9 | 241.25 | 249.95 | 124.975 | +13.95 (+5.91%) | 118,472 |
| 1 May 2006 | INR | 0 | 0 | 0 | 236 | 118 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 230.1 | 245 | 222.5 | 236 | 118 | +5 (+2.16%) | 34,835 |
| 27 Apr 2006 | INR | 241 | 244.9 | 231 | 231 | 115.5 | -10 (-4.15%) | 12,595 |
| 26 Apr 2006 | INR | 242.5 | 244.4 | 241 | 241 | 120.5 | 0.0 (0.0%) | 18,578 |
| 25 Apr 2006 | INR | 241.1 | 243.9 | 240 | 241 | 120.5 | -0.15 (-0.06%) | 25,519 |
| 24 Apr 2006 | INR | 241 | 245 | 238 | 241.15 | 120.575 | +1.15 (+0.48%) | 36,161 |
| 21 Apr 2006 | INR | 245.6 | 245.6 | 230 | 240 | 120 | -3 (-1.23%) | 21,605 |
| 20 Apr 2006 | INR | 239 | 245.6 | 237 | 243 | 121.5 | +5.85 (+2.47%) | 84,472 |
| 19 Apr 2006 | INR | 227.95 | 242.4 | 223.05 | 237.15 | 118.575 | +11.05 (+4.89%) | 100,630 |
| 18 Apr 2006 | INR | 229.8 | 230.1 | 222 | 226.1 | 113.05 | +4.6 (+2.08%) | 51,480 |
| 17 Apr 2006 | INR | 224.4 | 224.4 | 215 | 221.5 | 110.75 | +3.5 (+1.61%) | 22,722 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 218 | 109 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 222.85 | 223.9 | 201.55 | 218 | 109 | -6.5 (-2.90%) | 65,632 |
| 12 Apr 2006 | INR | 223.45 | 238 | 217 | 224.5 | 112.25 | +1.15 (+0.51%) | 168,485 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 223.35 | 111.675 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 220 | 228.9 | 211 | 223.35 | 111.675 | +14.6 (+6.99%) | 120,627 |
| 7 Apr 2006 | INR | 191.9 | 208.75 | 191.9 | 208.75 | 104.375 | +18.95 (+9.98%) | 212,610 |
