| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 207.25 | 229 | 207.25 | 220 | 22 | +1.85 (+0.85%) | 61,417 |
| 24 May 2006 | INR | 220 | 231 | 218.15 | 218.15 | 21.815 | -11.45 (-4.99%) | 12,413 |
| 23 May 2006 | INR | 229.6 | 229.6 | 229.6 | 229.6 | 22.96 | -12.05 (-4.99%) | 13,520 |
| 22 May 2006 | INR | 251.2 | 256 | 241.65 | 241.65 | 24.165 | -14.35 (-5.61%) | 2,060 |
| 19 May 2006 | INR | 272 | 272 | 248.3 | 256 | 25.6 | -5.35 (-2.05%) | 7,847 |
| 18 May 2006 | INR | 281 | 288 | 261.35 | 261.35 | 26.135 | -13.75 (-5.00%) | 11,493 |
| 17 May 2006 | INR | 269 | 275.1 | 269 | 275.1 | 27.51 | +13.1 (+5%) | 9,473 |
| 16 May 2006 | INR | 268 | 271 | 259.5 | 262 | 26.2 | -6.25 (-2.33%) | 5,500 |
| 15 May 2006 | INR | 275 | 294.4 | 266.6 | 268.25 | 26.825 | -12.35 (-4.40%) | 11,474 |
| 12 May 2006 | INR | 285 | 292 | 280 | 280.6 | 28.06 | -9.65 (-3.32%) | 4,485 |
| 11 May 2006 | INR | 292 | 299 | 287 | 290.25 | 29.025 | -0.3 (-0.10%) | 9,518 |
| 10 May 2006 | INR | 282 | 290.55 | 281.95 | 290.55 | 29.055 | +11.65 (+4.18%) | 22,915 |
| 9 May 2006 | INR | 275.5 | 283 | 272.1 | 278.9 | 27.89 | +2.9 (+1.05%) | 9,109 |
| 8 May 2006 | INR | 280 | 280 | 272.55 | 276 | 27.6 | -3 (-1.08%) | 7,959 |
| 5 May 2006 | INR | 298.8 | 298.8 | 275 | 279 | 27.9 | -9.5 (-3.29%) | 8,324 |
| 4 May 2006 | INR | 283 | 288.85 | 281.9 | 288.5 | 28.85 | +10.5 (+3.78%) | 7,678 |
| 3 May 2006 | INR | 271.5 | 278 | 271.2 | 278 | 27.8 | +1.7 (+0.62%) | 12,779 |
| 2 May 2006 | INR | 275 | 283.4 | 271 | 276.3 | 27.63 | +8.15 (+3.04%) | 5,241 |
| 1 May 2006 | INR | 0 | 0 | 0 | 268.15 | 26.815 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 267.5 | 279.5 | 267.35 | 268.15 | 26.815 | -13.25 (-4.71%) | 5,828 |
| 27 Apr 2006 | INR | 277 | 283 | 274 | 281.4 | 28.14 | +11.3 (+4.18%) | 5,773 |
| 26 Apr 2006 | INR | 270 | 274.5 | 256 | 270.1 | 27.01 | +0.1 (+0.04%) | 3,209 |
| 25 Apr 2006 | INR | 270.05 | 275 | 260 | 270 | 27 | 0.0 (0.0%) | 14,685 |
| 24 Apr 2006 | INR | 278 | 280.2 | 270 | 270 | 27 | -8 (-2.88%) | 9,928 |
| 21 Apr 2006 | INR | 281 | 284.9 | 275 | 278 | 27.8 | -2.65 (-0.94%) | 3,839 |
| 20 Apr 2006 | INR | 279.2 | 289.9 | 275 | 280.65 | 28.065 | -4.55 (-1.60%) | 7,218 |
| 19 Apr 2006 | INR | 287.55 | 294.75 | 285.15 | 285.2 | 28.52 | +2.2 (+0.78%) | 2,903 |
| 18 Apr 2006 | INR | 288.75 | 288.75 | 276.1 | 283 | 28.3 | +4 (+1.43%) | 10,701 |
| 17 Apr 2006 | INR | 275.2 | 285 | 275 | 279 | 27.9 | +2.5 (+0.90%) | 3,156 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 276.5 | 27.65 | 0.0 (0.0%) | 0 |
