| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | INR | 560 | 560 | 540.05 | 544 | 544 | -3.6 (-0.66%) | 47,945 |
| 5 May 2006 | INR | 561 | 564 | 545.05 | 547.6 | 547.6 | -5.2 (-0.94%) | 5,463 |
| 4 May 2006 | INR | 570 | 570 | 550.1 | 552.8 | 552.8 | -12.45 (-2.20%) | 8,528 |
| 3 May 2006 | INR | 554 | 572.85 | 550 | 565.25 | 565.25 | +7.7 (+1.38%) | 8,179 |
| 2 May 2006 | INR | 575.95 | 581.8 | 555.1 | 557.55 | 557.55 | -9.6 (-1.69%) | 16,696 |
| 1 May 2006 | INR | 0 | 0 | 0 | 567.15 | 567.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 565 | 591.9 | 551 | 567.15 | 567.15 | -20.55 (-3.50%) | 16,464 |
| 27 Apr 2006 | INR | 599 | 600 | 570 | 587.7 | 587.7 | -10.45 (-1.75%) | 49,052 |
| 26 Apr 2006 | INR | 650 | 650 | 575.1 | 598.15 | 598.15 | -35.55 (-5.61%) | 240,913 |
| 25 Apr 2006 | INR | 559.5 | 650 | 550 | 633.7 | 633.7 | +85.65 (+15.63%) | 468,310 |
| 24 Apr 2006 | INR | 504 | 550 | 504 | 548.05 | 548.05 | +44.1 (+8.75%) | 40,665 |
| 21 Apr 2006 | INR | 500 | 519.95 | 492.05 | 503.95 | 503.95 | +7.85 (+1.58%) | 25,686 |
| 20 Apr 2006 | INR | 494 | 509.95 | 480.55 | 496.1 | 496.1 | +21.4 (+4.51%) | 30,632 |
| 19 Apr 2006 | INR | 460 | 480 | 451 | 474.7 | 474.7 | +22.7 (+5.02%) | 16,004 |
| 18 Apr 2006 | INR | 445 | 457 | 444.05 | 452 | 452 | +8.1 (+1.82%) | 17,995 |
| 17 Apr 2006 | INR | 450 | 458 | 441.15 | 443.9 | 443.9 | +15.9 (+3.71%) | 7,348 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 428 | 428 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 448 | 448 | 428 | 428 | 428 | -22 (-4.89%) | 6,870 |
| 12 Apr 2006 | INR | 450 | 467.8 | 430.05 | 450 | 450 | -4.45 (-0.98%) | 15,247 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 454.45 | 454.45 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 475 | 475 | 452 | 454.45 | 454.45 | -16.5 (-3.50%) | 13,885 |
| 7 Apr 2006 | INR | 468 | 471 | 462 | 470.95 | 470.95 | +10.8 (+2.35%) | 16,426 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 460.15 | 460.15 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 453 | 473.7 | 453 | 460.15 | 460.15 | +8.95 (+1.98%) | 16,596 |
| 4 Apr 2006 | INR | 470 | 472 | 449 | 451.2 | 451.2 | -14.75 (-3.17%) | 6,803 |
| 3 Apr 2006 | INR | 430 | 509.95 | 425 | 465.95 | 465.95 | +31.1 (+7.15%) | 56,164 |
| 31 Mar 2006 | INR | 439 | 445 | 433 | 434.85 | 434.85 | +0.25 (+0.06%) | 16,708 |
| 30 Mar 2006 | INR | 440.95 | 443 | 433.5 | 434.6 | 434.6 | -5.25 (-1.19%) | 6,692 |
| 29 Mar 2006 | INR | 437.5 | 442 | 427.05 | 439.85 | 439.85 | +14.35 (+3.37%) | 5,747 |
| 28 Mar 2006 | INR | 443 | 443 | 411.05 | 425.5 | 425.5 | -9.5 (-2.18%) | 20,302 |
