| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2006 | INR | 1,260 | 1,299 | 1,110 | 1,126.9 | 1,126.9 | -79.1 (-6.56%) | 40,990 |
| 18 May 2006 | INR | 1,260 | 1,260 | 1,190 | 1,206 | 1,206 | -63.8 (-5.02%) | 44,051 |
| 17 May 2006 | INR | 1,249.9 | 1,280 | 1,233 | 1,269.8 | 1,269.8 | +42.6 (+3.47%) | 16,531 |
| 16 May 2006 | INR | 1,235 | 1,239 | 1,170 | 1,227.2 | 1,227.2 | +11.55 (+0.95%) | 68,017 |
| 15 May 2006 | INR | 1,294 | 1,296 | 1,205 | 1,215.65 | 1,215.65 | -72.1 (-5.60%) | 39,298 |
| 12 May 2006 | INR | 1,295 | 1,325 | 1,278 | 1,287.75 | 1,287.75 | -34.9 (-2.64%) | 25,713 |
| 11 May 2006 | INR | 1,245 | 1,344.65 | 1,245 | 1,322.65 | 1,322.65 | +3.6 (+0.27%) | 47,954 |
| 10 May 2006 | INR | 1,320 | 1,325 | 1,310.05 | 1,319.05 | 1,319.05 | +9.8 (+0.75%) | 30,765 |
| 9 May 2006 | INR | 1,305 | 1,320 | 1,291.5 | 1,309.25 | 1,309.25 | +12.4 (+0.96%) | 64,377 |
| 8 May 2006 | INR | 1,325.55 | 1,395 | 1,293 | 1,296.85 | 1,296.85 | -4.6 (-0.35%) | 34,016 |
| 5 May 2006 | INR | 1,314.95 | 1,325 | 1,295 | 1,301.45 | 1,301.45 | +15.35 (+1.19%) | 44,376 |
| 4 May 2006 | INR | 1,312 | 1,327 | 1,275.25 | 1,286.1 | 1,286.1 | -11.45 (-0.88%) | 34,504 |
| 3 May 2006 | INR | 1,274.7 | 1,305 | 1,250 | 1,297.55 | 1,297.55 | +35.2 (+2.79%) | 21,778 |
| 2 May 2006 | INR | 1,245 | 1,270 | 1,223.05 | 1,262.35 | 1,262.35 | +69.75 (+5.85%) | 51,044 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,192.6 | 1,192.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,123 | 1,212 | 1,123 | 1,192.6 | 1,192.6 | -28.15 (-2.31%) | 23,847 |
| 27 Apr 2006 | INR | 1,275 | 1,275 | 1,211 | 1,220.75 | 1,220.75 | -43.65 (-3.45%) | 34,428 |
| 26 Apr 2006 | INR | 1,250 | 1,281 | 1,246 | 1,264.4 | 1,264.4 | +7.8 (+0.62%) | 39,072 |
| 25 Apr 2006 | INR | 1,275.9 | 1,311 | 1,245.25 | 1,256.6 | 1,256.6 | -6.5 (-0.51%) | 32,866 |
| 24 Apr 2006 | INR | 1,306 | 1,318 | 1,260 | 1,263.1 | 1,263.1 | -52.25 (-3.97%) | 15,280 |
| 21 Apr 2006 | INR | 1,342 | 1,348.5 | 1,300.05 | 1,315.35 | 1,315.35 | -18.25 (-1.37%) | 17,964 |
| 20 Apr 2006 | INR | 1,364 | 1,365 | 1,328.1 | 1,333.6 | 1,333.6 | -22.9 (-1.69%) | 20,902 |
| 19 Apr 2006 | INR | 1,380 | 1,402 | 1,350 | 1,356.5 | 1,356.5 | -17.4 (-1.27%) | 127,384 |
| 18 Apr 2006 | INR | 1,359 | 1,380 | 1,350 | 1,373.9 | 1,373.9 | +28.4 (+2.11%) | 167,404 |
| 17 Apr 2006 | INR | 1,350 | 1,389.9 | 1,235.05 | 1,345.5 | 1,345.5 | +28.75 (+2.18%) | 112,491 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,316.75 | 1,316.75 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,410 | 1,475 | 1,285 | 1,316.75 | 1,316.75 | -93.35 (-6.62%) | 2,225,047 |
| 12 Apr 2006 | INR | 1,425 | 1,456.75 | 1,395.05 | 1,410.1 | 1,410.1 | -5.15 (-0.36%) | 137,031 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,415.25 | 1,415.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,400 | 1,421.05 | 1,395 | 1,415.25 | 1,415.25 | +15.6 (+1.11%) | 39,616 |
