| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 177.1 | 177.1 | 157.55 | 166.55 | 166.55 | -12.65 (-7.06%) | 28,848 |
| 17 May 2006 | INR | 181.15 | 184.85 | 175.5 | 179.2 | 179.2 | +5.1 (+2.93%) | 40,539 |
| 16 May 2006 | INR | 176.5 | 180 | 158 | 174.1 | 174.1 | -3.1 (-1.75%) | 46,154 |
| 15 May 2006 | INR | 183 | 185 | 170 | 177.2 | 177.2 | -7.75 (-4.19%) | 54,909 |
| 12 May 2006 | INR | 186.5 | 189 | 182 | 184.95 | 184.95 | -0.75 (-0.40%) | 53,044 |
| 11 May 2006 | INR | 188.75 | 192 | 185 | 185.7 | 185.7 | -2.2 (-1.17%) | 56,870 |
| 10 May 2006 | INR | 184.85 | 193 | 184.85 | 187.9 | 187.9 | +5.05 (+2.76%) | 136,431 |
| 9 May 2006 | INR | 188 | 194.9 | 181 | 182.85 | 182.85 | -0.75 (-0.41%) | 276,240 |
| 8 May 2006 | INR | 182.8 | 186 | 181 | 183.6 | 183.6 | +6.6 (+3.73%) | 87,976 |
| 5 May 2006 | INR | 180 | 184 | 177 | 177 | 177 | -2.4 (-1.34%) | 34,871 |
| 4 May 2006 | INR | 179 | 184 | 175 | 179.4 | 179.4 | +3.8 (+2.16%) | 54,525 |
| 3 May 2006 | INR | 178 | 180.15 | 175 | 175.6 | 175.6 | +0.2 (+0.11%) | 40,574 |
| 2 May 2006 | INR | 172.5 | 178 | 172 | 175.4 | 175.4 | +7.45 (+4.44%) | 66,444 |
| 1 May 2006 | INR | 0 | 0 | 0 | 167.95 | 167.95 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 165.05 | 174.5 | 154.1 | 167.95 | 167.95 | +0.6 (+0.36%) | 46,159 |
| 27 Apr 2006 | INR | 174.8 | 175 | 165.1 | 167.35 | 167.35 | -5.3 (-3.07%) | 50,434 |
| 26 Apr 2006 | INR | 175 | 176.8 | 171.05 | 172.65 | 172.65 | -0.9 (-0.52%) | 30,900 |
| 25 Apr 2006 | INR | 178 | 180 | 172.05 | 173.55 | 173.55 | -2 (-1.14%) | 48,304 |
| 24 Apr 2006 | INR | 176 | 179 | 174.65 | 175.55 | 175.55 | +0.55 (+0.31%) | 17,621 |
| 21 Apr 2006 | INR | 174 | 182.95 | 173.4 | 175 | 175 | +2.7 (+1.57%) | 59,550 |
| 20 Apr 2006 | INR | 176 | 179.5 | 169.05 | 172.3 | 172.3 | -1.75 (-1.01%) | 63,883 |
| 19 Apr 2006 | INR | 179.5 | 180 | 171 | 174.05 | 174.05 | -4.05 (-2.27%) | 97,788 |
| 18 Apr 2006 | INR | 182 | 182.9 | 176.6 | 178.1 | 178.1 | +0.45 (+0.25%) | 75,736 |
| 17 Apr 2006 | INR | 181.95 | 187 | 176 | 177.65 | 177.65 | -0.7 (-0.39%) | 221,880 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 178.35 | 178.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 176 | 182 | 172.1 | 178.35 | 178.35 | +0.6 (+0.34%) | 82,874 |
| 12 Apr 2006 | INR | 181 | 185 | 170 | 177.75 | 177.75 | -2.4 (-1.33%) | 76,750 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 180.15 | 180.15 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 184.9 | 185.5 | 178.1 | 180.15 | 180.15 | -2.15 (-1.18%) | 71,523 |
| 7 Apr 2006 | INR | 193 | 194 | 175 | 182.3 | 182.3 | -8.15 (-4.28%) | 93,287 |
