| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 320.25 | 322 | 303.75 | 303.75 | 60.75 | -15.95 (-4.99%) | 13,873 |
| 17 May 2006 | INR | 310 | 325.8 | 310 | 319.7 | 63.94 | +9.4 (+3.03%) | 18,088 |
| 16 May 2006 | INR | 310.15 | 323.7 | 308.6 | 310.3 | 62.06 | -14.2 (-4.38%) | 29,970 |
| 15 May 2006 | INR | 339 | 339 | 324.5 | 324.5 | 64.9 | -17.05 (-4.99%) | 11,959 |
| 12 May 2006 | INR | 338 | 348 | 331 | 341.55 | 68.31 | -6.5 (-1.87%) | 18,947 |
| 11 May 2006 | INR | 346 | 359.5 | 345.1 | 348.05 | 69.61 | -3.5 (-1.00%) | 9,157 |
| 10 May 2006 | INR | 372 | 387 | 350.55 | 351.55 | 70.31 | -17.4 (-4.72%) | 42,916 |
| 9 May 2006 | INR | 371 | 378.9 | 358 | 368.95 | 73.79 | +2.35 (+0.64%) | 29,175 |
| 8 May 2006 | INR | 355 | 366.6 | 340 | 366.6 | 73.32 | +17.45 (+5.00%) | 17,650 |
| 5 May 2006 | INR | 357.25 | 358.3 | 338 | 349.15 | 69.83 | -4 (-1.13%) | 11,480 |
| 4 May 2006 | INR | 371 | 371 | 353.15 | 353.15 | 70.63 | -18.55 (-4.99%) | 27,850 |
| 3 May 2006 | INR | 386 | 398.7 | 365 | 371.7 | 74.34 | -11.55 (-3.01%) | 24,268 |
| 2 May 2006 | INR | 415 | 422.95 | 382.75 | 383.25 | 76.65 | -0.6 (-0.16%) | 48,821 |
| 1 May 2006 | INR | 0 | 0 | 0 | 383.85 | 76.77 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 374.2 | 388.7 | 374.2 | 383.85 | 76.77 | -10 (-2.54%) | 21,746 |
| 27 Apr 2006 | INR | 403 | 415 | 389 | 393.85 | 78.77 | -8.35 (-2.08%) | 37,865 |
| 26 Apr 2006 | INR | 386 | 408.95 | 386 | 402.2 | 80.44 | +12.7 (+3.26%) | 69,788 |
| 25 Apr 2006 | INR | 390.05 | 398 | 380.8 | 389.5 | 77.9 | -11.3 (-2.82%) | 94,857 |
| 24 Apr 2006 | INR | 409 | 419 | 396 | 400.8 | 80.16 | -7.5 (-1.84%) | 23,093 |
| 21 Apr 2006 | INR | 420 | 420 | 405 | 408.3 | 81.66 | -9.2 (-2.20%) | 36,324 |
| 20 Apr 2006 | INR | 436 | 436 | 414.55 | 417.5 | 83.5 | -18.85 (-4.32%) | 101,012 |
| 19 Apr 2006 | INR | 443.7 | 445.75 | 426 | 436.35 | 87.27 | +11.8 (+2.78%) | 175,653 |
| 18 Apr 2006 | INR | 407.55 | 424.55 | 407.55 | 424.55 | 84.91 | +20.2 (+5.00%) | 74,657 |
| 17 Apr 2006 | INR | 391 | 404.35 | 381 | 404.35 | 80.87 | +19.25 (+5.00%) | 83,473 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 385.1 | 77.02 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 404.9 | 405.95 | 367.35 | 385.1 | 77.02 | -1.55 (-0.40%) | 320,260 |
| 12 Apr 2006 | INR | 386.65 | 386.65 | 386.65 | 386.65 | 77.33 | +18.4 (+5.00%) | 21,187 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 368.25 | 73.65 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 368.25 | 368.25 | 368.25 | 368.25 | 73.65 | +17.5 (+4.99%) | 47,354 |
| 7 Apr 2006 | INR | 350.75 | 350.75 | 350.75 | 350.75 | 70.15 | +16.7 (+5.00%) | 31,429 |
