| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 267 | 271.9 | 253.3 | 267 | 133.5 | +8 (+3.09%) | 114,524 |
| 24 May 2006 | INR | 276 | 279 | 252 | 259 | 129.5 | -16 (-5.82%) | 205,982 |
| 23 May 2006 | INR | 245.15 | 275 | 242.45 | 275 | 137.5 | +1.1 (+0.40%) | 128,902 |
| 22 May 2006 | INR | 275 | 279.9 | 257.3 | 273.9 | 136.95 | -6.1 (-2.18%) | 255,740 |
| 19 May 2006 | INR | 300 | 300 | 265 | 280 | 140 | -7.25 (-2.52%) | 227,560 |
| 18 May 2006 | INR | 308.25 | 310 | 279.3 | 287.25 | 143.625 | -22.85 (-7.37%) | 130,452 |
| 17 May 2006 | INR | 315.05 | 334 | 298 | 310.1 | 155.05 | -0.5 (-0.16%) | 292,124 |
| 16 May 2006 | INR | 329 | 334.75 | 305 | 310.6 | 155.3 | -14.4 (-4.43%) | 88,078 |
| 15 May 2006 | INR | 335 | 359.9 | 312 | 325 | 162.5 | -15 (-4.41%) | 54,662 |
| 12 May 2006 | INR | 361 | 361 | 322 | 340 | 170 | -16.75 (-4.70%) | 162,870 |
| 11 May 2006 | INR | 365 | 365 | 350 | 356.75 | 178.375 | +1.45 (+0.41%) | 75,670 |
| 10 May 2006 | INR | 368.9 | 369 | 340.15 | 355.3 | 177.65 | -13.2 (-3.58%) | 119,510 |
| 9 May 2006 | INR | 369 | 374 | 358.5 | 368.5 | 184.25 | -1.5 (-0.41%) | 38,304 |
| 8 May 2006 | INR | 385.8 | 385.8 | 363 | 370 | 185 | -6.9 (-1.83%) | 60,072 |
| 5 May 2006 | INR | 393 | 397 | 373.05 | 376.9 | 188.45 | -12 (-3.09%) | 63,780 |
| 4 May 2006 | INR | 390.5 | 398 | 383.15 | 388.9 | 194.45 | +1.45 (+0.37%) | 96,908 |
| 3 May 2006 | INR | 379.4 | 395 | 372 | 387.45 | 193.725 | +19 (+5.16%) | 245,082 |
| 2 May 2006 | INR | 382.4 | 406.35 | 361.3 | 368.45 | 184.225 | +6.5 (+1.80%) | 176,760 |
| 1 May 2006 | INR | 0 | 0 | 0 | 361.95 | 180.975 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 355 | 368.8 | 340.15 | 361.95 | 180.975 | +0.85 (+0.24%) | 72,984 |
| 27 Apr 2006 | INR | 379 | 379 | 359 | 361.1 | 180.55 | -15.95 (-4.23%) | 87,544 |
| 26 Apr 2006 | INR | 374.9 | 382.5 | 362 | 377.05 | 188.525 | +9.5 (+2.58%) | 160,740 |
| 25 Apr 2006 | INR | 388 | 389.2 | 362.05 | 367.55 | 183.775 | -11.6 (-3.06%) | 50,690 |
| 24 Apr 2006 | INR | 381.95 | 389.45 | 370 | 379.15 | 189.575 | +5.3 (+1.42%) | 79,248 |
| 21 Apr 2006 | INR | 393.9 | 393.95 | 372.05 | 373.85 | 186.925 | -16.15 (-4.14%) | 116,888 |
| 20 Apr 2006 | INR | 385.15 | 398 | 378 | 390 | 195 | -1 (-0.26%) | 83,626 |
| 19 Apr 2006 | INR | 390.4 | 394.8 | 386.05 | 391 | 195.5 | +13.1 (+3.47%) | 19,314 |
| 18 Apr 2006 | INR | 388 | 399.8 | 373 | 377.9 | 188.95 | -12.2 (-3.13%) | 119,110 |
| 17 Apr 2006 | INR | 394.9 | 419 | 381.05 | 390.1 | 195.05 | +2.85 (+0.74%) | 218,822 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 387.25 | 193.625 | 0.0 (0.0%) | 0 |
