| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2006 | INR | 180.2 | 180.2 | 140 | 160.15 | 160.15 | -14.65 (-8.38%) | 117,850 |
| 19 May 2006 | INR | 195.9 | 195.9 | 165.05 | 174.8 | 174.8 | -8.5 (-4.64%) | 80,503 |
| 18 May 2006 | INR | 191 | 191 | 162 | 183.3 | 183.3 | -6.9 (-3.63%) | 103,299 |
| 17 May 2006 | INR | 182 | 198 | 182 | 190.2 | 190.2 | +11.8 (+6.61%) | 603,151 |
| 16 May 2006 | INR | 181.1 | 185.25 | 167 | 178.4 | 178.4 | -6.5 (-3.52%) | 81,102 |
| 15 May 2006 | INR | 192 | 196 | 183 | 184.9 | 184.9 | -5.65 (-2.97%) | 147,935 |
| 12 May 2006 | INR | 171 | 196.4 | 171 | 190.55 | 190.55 | -0.6 (-0.31%) | 75,180 |
| 11 May 2006 | INR | 201 | 201 | 190 | 191.15 | 191.15 | -1.2 (-0.62%) | 28,848 |
| 10 May 2006 | INR | 195 | 204.5 | 190 | 192.35 | 192.35 | +5.3 (+2.83%) | 85,559 |
| 9 May 2006 | INR | 184.5 | 205 | 180 | 187.05 | 187.05 | +6.55 (+3.63%) | 69,775 |
| 8 May 2006 | INR | 180 | 184 | 180 | 180.5 | 180.5 | +0.35 (+0.19%) | 27,813 |
| 5 May 2006 | INR | 182 | 184 | 179 | 180.15 | 180.15 | +0.05 (+0.03%) | 24,221 |
| 4 May 2006 | INR | 178.9 | 184.9 | 178 | 180.1 | 180.1 | +2.25 (+1.27%) | 66,288 |
| 3 May 2006 | INR | 181 | 186 | 175 | 177.85 | 177.85 | -3.4 (-1.88%) | 55,910 |
| 2 May 2006 | INR | 186 | 187.7 | 179.9 | 181.25 | 181.25 | -2.3 (-1.25%) | 53,842 |
| 1 May 2006 | INR | 0 | 0 | 0 | 183.55 | 183.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 168.1 | 184.9 | 156 | 183.55 | 183.55 | +6.85 (+3.88%) | 177,668 |
| 27 Apr 2006 | INR | 173 | 179.8 | 162.8 | 176.7 | 176.7 | +7.4 (+4.37%) | 223,274 |
| 26 Apr 2006 | INR | 157.15 | 178.5 | 157.15 | 169.3 | 169.3 | +13.2 (+8.46%) | 440,940 |
| 25 Apr 2006 | INR | 156 | 163.5 | 152 | 156.1 | 156.1 | +1.9 (+1.23%) | 189,327 |
| 24 Apr 2006 | INR | 155.4 | 164.3 | 150 | 154.2 | 154.2 | +0.35 (+0.23%) | 185,112 |
| 21 Apr 2006 | INR | 135.1 | 156 | 135.1 | 153.85 | 153.85 | +10 (+6.95%) | 157,995 |
| 20 Apr 2006 | INR | 146 | 149 | 141 | 143.85 | 143.85 | -1.8 (-1.24%) | 27,429 |
| 19 Apr 2006 | INR | 153 | 153 | 145.55 | 145.65 | 145.65 | -2.65 (-1.79%) | 27,836 |
| 18 Apr 2006 | INR | 148.45 | 151.9 | 145.5 | 148.3 | 148.3 | +4.15 (+2.88%) | 37,065 |
| 17 Apr 2006 | INR | 142 | 149.6 | 141.9 | 144.15 | 144.15 | +3.4 (+2.42%) | 28,437 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 140.75 | 140.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 150.4 | 150.4 | 140 | 140.75 | 140.75 | -8.2 (-5.51%) | 46,166 |
| 12 Apr 2006 | INR | 146.5 | 159.75 | 146.5 | 148.95 | 148.95 | +3.45 (+2.37%) | 220,191 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 145.5 | 145.5 | 0.0 (0.0%) | 0 |
