| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 167.25 | 168.9 | 150.05 | 161.2 | 161.2 | -5.4 (-3.24%) | 516,217 |
| 15 May 2006 | INR | 179.5 | 181.4 | 165.05 | 166.6 | 166.6 | -11.7 (-6.56%) | 545,674 |
| 12 May 2006 | INR | 181 | 185.25 | 177.05 | 178.3 | 178.3 | -1.2 (-0.67%) | 837,830 |
| 11 May 2006 | INR | 182.8 | 190.7 | 178 | 179.5 | 179.5 | -1.5 (-0.83%) | 1,108,197 |
| 10 May 2006 | INR | 171.45 | 183 | 169.1 | 181 | 181 | +11.65 (+6.88%) | 1,155,914 |
| 9 May 2006 | INR | 175 | 175.25 | 167 | 169.35 | 169.35 | -4.15 (-2.39%) | 582,361 |
| 8 May 2006 | INR | 180 | 181.8 | 172.75 | 173.5 | 173.5 | -4.05 (-2.28%) | 388,273 |
| 5 May 2006 | INR | 179.05 | 184.6 | 176.15 | 177.55 | 177.55 | -1.1 (-0.62%) | 488,355 |
| 4 May 2006 | INR | 184.45 | 187.85 | 178 | 178.65 | 178.65 | -3.8 (-2.08%) | 682,870 |
| 3 May 2006 | INR | 187.8 | 188.5 | 179 | 182.45 | 182.45 | -3.7 (-1.99%) | 581,600 |
| 2 May 2006 | INR | 186.8 | 194.4 | 185 | 186.15 | 186.15 | +14.05 (+8.16%) | 929,369 |
| 1 May 2006 | INR | 0 | 0 | 0 | 172.1 | 172.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 171 | 175 | 157 | 172.1 | 172.1 | -4.9 (-2.77%) | 921,148 |
| 27 Apr 2006 | INR | 182.9 | 186.9 | 175.5 | 177 | 177 | -5 (-2.75%) | 995,662 |
| 26 Apr 2006 | INR | 172.95 | 186.5 | 172.95 | 182 | 182 | +10.05 (+5.84%) | 2,421,256 |
| 25 Apr 2006 | INR | 172.9 | 178.45 | 170.15 | 171.95 | 171.95 | +0.75 (+0.44%) | 1,859,059 |
| 24 Apr 2006 | INR | 163 | 176 | 160 | 171.2 | 171.2 | +8.25 (+5.06%) | 2,780,107 |
| 21 Apr 2006 | INR | 167.5 | 167.8 | 158.3 | 162.95 | 162.95 | -3.05 (-1.84%) | 1,580,585 |
| 20 Apr 2006 | INR | 157 | 170.4 | 151.6 | 166 | 166 | +9.35 (+5.97%) | 3,547,000 |
| 19 Apr 2006 | INR | 156 | 165.45 | 154.55 | 156.65 | 156.65 | -5.15 (-3.18%) | 1,437,755 |
| 18 Apr 2006 | INR | 166 | 171.95 | 158.55 | 161.8 | 161.8 | +1.95 (+1.22%) | 3,679,061 |
| 17 Apr 2006 | INR | 136.85 | 162.9 | 136.85 | 159.85 | 159.85 | +24.1 (+17.75%) | 4,949,674 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 135.75 | 135.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 142.4 | 145.45 | 132.05 | 135.75 | 135.75 | -4.7 (-3.35%) | 2,909,099 |
| 12 Apr 2006 | INR | 129.1 | 152.9 | 128.3 | 140.45 | 140.45 | +12.15 (+9.47%) | 6,671,162 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 128.3 | 128.3 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 110 | 130 | 110 | 128.3 | 128.3 | +17.9 (+16.21%) | 3,638,949 |
| 7 Apr 2006 | INR | 113.8 | 117.2 | 108.5 | 110.4 | 110.4 | -2.5 (-2.21%) | 1,159,584 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 112.9 | 112.9 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 111.45 | 115.8 | 110.5 | 112.9 | 112.9 | +2.6 (+2.36%) | 1,166,217 |
