| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | INR | 317.3 | 317.3 | 304.9 | 304.9 | 304.9 | -6.2 (-1.99%) | 56,295 |
| 12 May 2006 | INR | 299 | 311.1 | 299 | 311.1 | 311.1 | +6.1 (+2%) | 18,047 |
| 11 May 2006 | INR | 305 | 311 | 303.25 | 305 | 305 | -4 (-1.29%) | 14,077 |
| 10 May 2006 | INR | 305.05 | 312 | 304.85 | 309 | 309 | -4 (-1.28%) | 12,084 |
| 9 May 2006 | INR | 313.15 | 314 | 307.4 | 313 | 313 | -0.65 (-0.21%) | 10,469 |
| 8 May 2006 | INR | 307 | 313.65 | 303.75 | 313.65 | 313.65 | +5.65 (+1.83%) | 18,700 |
| 5 May 2006 | INR | 318.5 | 318.5 | 307.25 | 308 | 308 | -5.5 (-1.75%) | 8,118 |
| 4 May 2006 | INR | 314 | 315 | 313.35 | 313.5 | 313.5 | -6.5 (-2.03%) | 3,908 |
| 3 May 2006 | INR | 321 | 324.4 | 311.7 | 320 | 320 | +8 (+2.56%) | 19,090 |
| 2 May 2006 | INR | 318.75 | 318.85 | 312 | 312 | 312 | +1.65 (+0.53%) | 20,613 |
| 1 May 2006 | INR | 0 | 0 | 0 | 310.35 | 310.35 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 310.35 | 315 | 310.35 | 310.35 | 310.35 | -5.75 (-1.82%) | 10,351 |
| 27 Apr 2006 | INR | 316.2 | 319 | 316.1 | 316.1 | 316.1 | -6.9 (-2.14%) | 27,784 |
| 26 Apr 2006 | INR | 323.05 | 325 | 320.1 | 323 | 323 | -3.6 (-1.10%) | 6,435 |
| 25 Apr 2006 | INR | 324 | 328.25 | 315.45 | 326.6 | 326.6 | +6.5 (+2.03%) | 26,652 |
| 24 Apr 2006 | INR | 328 | 328 | 320.1 | 320.1 | 320.1 | -1 (-0.31%) | 381,872 |
| 21 Apr 2006 | INR | 320 | 332 | 319.45 | 321.1 | 321.1 | -4.85 (-1.49%) | 31,859 |
| 20 Apr 2006 | INR | 325.5 | 330 | 325.5 | 325.95 | 325.95 | -3.2 (-0.97%) | 4,163 |
| 19 Apr 2006 | INR | 336 | 336 | 326.05 | 329.15 | 329.15 | -1.8 (-0.54%) | 12,023 |
| 18 Apr 2006 | INR | 329 | 330.95 | 320 | 330.95 | 330.95 | +6.45 (+1.99%) | 38,977 |
| 17 Apr 2006 | INR | 317.25 | 327.8 | 317.1 | 324.5 | 324.5 | +0.95 (+0.29%) | 52,311 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 323.55 | 323.55 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 324 | 330 | 323.55 | 323.55 | 323.55 | -6.45 (-1.95%) | 29,012 |
| 12 Apr 2006 | INR | 324 | 330.55 | 322.75 | 330 | 330 | +6.7 (+2.07%) | 20,920 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 323.3 | 323.3 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 315.5 | 325.25 | 315.5 | 323.3 | 323.3 | +1.4 (+0.43%) | 16,923 |
| 7 Apr 2006 | INR | 322 | 323.45 | 318 | 321.9 | 321.9 | +4.75 (+1.50%) | 23,011 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 317.15 | 317.15 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 314 | 317.15 | 307 | 317.15 | 317.15 | +3.25 (+1.04%) | 45,613 |
| 4 Apr 2006 | INR | 319.45 | 320.5 | 308 | 313.9 | 313.9 | -0.35 (-0.11%) | 35,969 |
