| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 357 | 362 | 352.1 | 352.1 | 35.21 | -6.9 (-1.92%) | 1,125 |
| 16 May 2006 | INR | 361.3 | 363.5 | 345.25 | 359 | 35.9 | -10.4 (-2.82%) | 1,984 |
| 15 May 2006 | INR | 380 | 380 | 363 | 369.4 | 36.94 | +3.15 (+0.86%) | 2,850 |
| 12 May 2006 | INR | 360.5 | 376 | 360.5 | 366.25 | 36.625 | -1.1 (-0.30%) | 2,679 |
| 11 May 2006 | INR | 374 | 375 | 365.1 | 367.35 | 36.735 | -1.3 (-0.35%) | 2,285 |
| 10 May 2006 | INR | 372 | 375 | 365 | 368.65 | 36.865 | +0.7 (+0.19%) | 4,938 |
| 9 May 2006 | INR | 365 | 371 | 365 | 367.95 | 36.795 | +1.95 (+0.53%) | 2,318 |
| 8 May 2006 | INR | 364 | 367.5 | 363 | 366 | 36.6 | +3.45 (+0.95%) | 6,292 |
| 5 May 2006 | INR | 362 | 367 | 360.05 | 362.55 | 36.255 | +1.2 (+0.33%) | 400,255 |
| 4 May 2006 | INR | 365.7 | 367 | 360 | 361.35 | 36.135 | +1.35 (+0.38%) | 30,449 |
| 3 May 2006 | INR | 367.5 | 367.5 | 357.2 | 360 | 36 | -0.05 (-0.01%) | 9,513 |
| 2 May 2006 | INR | 352 | 364.6 | 352 | 360.05 | 36.005 | -5.95 (-1.63%) | 4,054 |
| 1 May 2006 | INR | 0 | 0 | 0 | 366 | 36.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 356 | 366.95 | 356 | 366 | 36.6 | +1 (+0.27%) | 1,167 |
| 27 Apr 2006 | INR | 365 | 368 | 361.15 | 365 | 36.5 | 0.0 (0.0%) | 3,815 |
| 26 Apr 2006 | INR | 372 | 372 | 362.3 | 365 | 36.5 | +3.3 (+0.91%) | 1,030 |
| 25 Apr 2006 | INR | 371.95 | 371.95 | 359.05 | 361.7 | 36.17 | -6.95 (-1.89%) | 1,293 |
| 24 Apr 2006 | INR | 374 | 374 | 365 | 368.65 | 36.865 | +3.65 (+1%) | 1,838 |
| 21 Apr 2006 | INR | 375 | 379.9 | 364.1 | 365 | 36.5 | -7.6 (-2.04%) | 2,173 |
| 20 Apr 2006 | INR | 365.05 | 382 | 365 | 372.6 | 37.26 | +5.6 (+1.53%) | 7,508 |
| 19 Apr 2006 | INR | 365.1 | 367.4 | 365 | 367 | 36.7 | +3 (+0.82%) | 1,720 |
| 18 Apr 2006 | INR | 372.1 | 372.1 | 364 | 364 | 36.4 | -1.2 (-0.33%) | 2,761 |
| 17 Apr 2006 | INR | 372.2 | 372.2 | 362.65 | 365.2 | 36.52 | +5.1 (+1.42%) | 1,705 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 360.1 | 36.01 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 360.15 | 368.45 | 357 | 360.1 | 36.01 | -6.65 (-1.81%) | 340,311 |
| 12 Apr 2006 | INR | 367.1 | 378 | 365.05 | 366.75 | 36.675 | -5.05 (-1.36%) | 5,902 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 371.8 | 37.18 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 375 | 383 | 366 | 371.8 | 37.18 | +10.15 (+2.81%) | 1,726 |
| 7 Apr 2006 | INR | 355 | 370 | 355 | 361.65 | 36.165 | -3.4 (-0.93%) | 5,051 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 365.05 | 36.505 | 0.0 (0.0%) | 0 |
