| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 103.1 | 104.4 | 95.5 | 96.9 | 96.9 | -5.9 (-5.74%) | 706,851 |
| 17 May 2006 | INR | 102 | 107.8 | 101.1 | 102.8 | 102.8 | +2.6 (+2.59%) | 1,037,992 |
| 16 May 2006 | INR | 103.5 | 103.95 | 96.5 | 100.2 | 100.2 | +0.1 (+0.10%) | 78,161 |
| 15 May 2006 | INR | 104 | 108 | 100.1 | 100.1 | 100.1 | -3.05 (-2.96%) | 65,017 |
| 12 May 2006 | INR | 105.75 | 105.75 | 102.5 | 103.15 | 103.15 | -2.35 (-2.23%) | 40,578 |
| 11 May 2006 | INR | 109 | 109.5 | 105 | 105.5 | 105.5 | -4.2 (-3.83%) | 35,515 |
| 10 May 2006 | INR | 108.95 | 112 | 108.95 | 109.7 | 109.7 | +1.4 (+1.29%) | 79,437 |
| 9 May 2006 | INR | 109.95 | 110 | 106.5 | 108.3 | 108.3 | +0.75 (+0.70%) | 46,780 |
| 8 May 2006 | INR | 108.95 | 110.7 | 106.9 | 107.55 | 107.55 | -1.05 (-0.97%) | 48,675 |
| 5 May 2006 | INR | 113 | 113.4 | 107 | 108.6 | 108.6 | -3.6 (-3.21%) | 95,081 |
| 4 May 2006 | INR | 110.45 | 116.6 | 109.9 | 112.2 | 112.2 | +3.6 (+3.31%) | 301,356 |
| 3 May 2006 | INR | 102.2 | 109.5 | 102.2 | 108.6 | 108.6 | +7.4 (+7.31%) | 608,970 |
| 2 May 2006 | INR | 106.5 | 109.45 | 99.2 | 101.2 | 101.2 | +3.7 (+3.79%) | 87,118 |
| 1 May 2006 | INR | 0 | 0 | 0 | 97.5 | 97.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 102 | 102.9 | 96.7 | 97.5 | 97.5 | -4.5 (-4.41%) | 119,039 |
| 27 Apr 2006 | INR | 107.9 | 109.85 | 101.2 | 102 | 102 | -4.2 (-3.95%) | 74,987 |
| 26 Apr 2006 | INR | 108.45 | 111 | 105.25 | 106.2 | 106.2 | -0.35 (-0.33%) | 59,652 |
| 25 Apr 2006 | INR | 113.8 | 114.6 | 106 | 106.55 | 106.55 | -6.15 (-5.46%) | 59,538 |
| 24 Apr 2006 | INR | 113.6 | 114.85 | 112.05 | 112.7 | 112.7 | +0.15 (+0.13%) | 36,737 |
| 21 Apr 2006 | INR | 116.3 | 117 | 112.1 | 112.55 | 112.55 | -3.45 (-2.97%) | 36,279 |
| 20 Apr 2006 | INR | 116.5 | 119.5 | 114.1 | 116 | 116 | +0.3 (+0.26%) | 282,069 |
| 19 Apr 2006 | INR | 121.5 | 121.5 | 114.75 | 115.7 | 115.7 | -4.25 (-3.54%) | 52,230 |
| 18 Apr 2006 | INR | 123 | 124.35 | 119.15 | 119.95 | 119.95 | -1.9 (-1.56%) | 309,414 |
| 17 Apr 2006 | INR | 122.5 | 131 | 120.7 | 121.85 | 121.85 | -0.95 (-0.77%) | 144,962 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 122.8 | 122.8 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 121 | 123.6 | 117.05 | 122.8 | 122.8 | +2.75 (+2.29%) | 64,303 |
| 12 Apr 2006 | INR | 125.9 | 127.95 | 118 | 120.05 | 120.05 | -3.75 (-3.03%) | 61,350 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 123.8 | 123.8 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 127.5 | 130 | 122.25 | 123.8 | 123.8 | -2.8 (-2.21%) | 121,746 |
| 7 Apr 2006 | INR | 133 | 136.5 | 120.15 | 126.6 | 126.6 | -4.95 (-3.76%) | 183,119 |
