| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 210 | 210 | 192.05 | 195.1 | 19.51 | -19.25 (-8.98%) | 16,733 |
| 17 May 2006 | INR | 207 | 215.95 | 207 | 214.35 | 21.435 | +5.2 (+2.49%) | 22,808 |
| 16 May 2006 | INR | 208.25 | 212 | 192 | 209.15 | 20.915 | +1.6 (+0.77%) | 36,857 |
| 15 May 2006 | INR | 223 | 223 | 206 | 207.55 | 20.755 | -9.45 (-4.35%) | 29,815 |
| 12 May 2006 | INR | 218.7 | 226.5 | 215.1 | 217 | 21.7 | -3.2 (-1.45%) | 30,887 |
| 11 May 2006 | INR | 230 | 230.65 | 217.9 | 220.2 | 22.02 | -7.7 (-3.38%) | 80,462 |
| 10 May 2006 | INR | 232.6 | 232.8 | 227 | 227.9 | 22.79 | -2 (-0.87%) | 34,118 |
| 9 May 2006 | INR | 232.9 | 235.2 | 226.2 | 229.9 | 22.99 | -2.05 (-0.88%) | 65,555 |
| 8 May 2006 | INR | 229.7 | 235 | 224 | 231.95 | 23.195 | +8.75 (+3.92%) | 92,017 |
| 5 May 2006 | INR | 231 | 234 | 222.05 | 223.2 | 22.32 | -4.6 (-2.02%) | 35,505 |
| 4 May 2006 | INR | 239.7 | 243.5 | 226.1 | 227.8 | 22.78 | -10 (-4.21%) | 30,449 |
| 3 May 2006 | INR | 247.45 | 247.5 | 236.1 | 237.8 | 23.78 | -7.75 (-3.16%) | 28,166 |
| 2 May 2006 | INR | 249.05 | 251 | 243.05 | 245.55 | 24.555 | -13.05 (-5.05%) | 51,846 |
| 1 May 2006 | INR | 0 | 0 | 0 | 258.6 | 25.86 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 256 | 265.65 | 243 | 258.6 | 25.86 | -6.1 (-2.30%) | 66,556 |
| 27 Apr 2006 | INR | 267.9 | 270 | 264 | 264.7 | 26.47 | -0.3 (-0.11%) | 49,097 |
| 26 Apr 2006 | INR | 263.9 | 266.8 | 262 | 265 | 26.5 | +1.55 (+0.59%) | 20,112 |
| 25 Apr 2006 | INR | 265.8 | 269.95 | 262 | 263.45 | 26.345 | -1.25 (-0.47%) | 58,442 |
| 24 Apr 2006 | INR | 264 | 269 | 264 | 264.7 | 26.47 | -0.2 (-0.08%) | 48,670 |
| 21 Apr 2006 | INR | 268.7 | 270.8 | 261.4 | 264.9 | 26.49 | -1.7 (-0.64%) | 82,698 |
| 20 Apr 2006 | INR | 268 | 273.5 | 263.5 | 266.6 | 26.66 | +1.85 (+0.70%) | 146,996 |
| 19 Apr 2006 | INR | 262.9 | 270 | 259 | 264.75 | 26.475 | +3.6 (+1.38%) | 192,070 |
| 18 Apr 2006 | INR | 256.7 | 262.45 | 252.5 | 261.15 | 26.115 | +8.45 (+3.34%) | 65,501 |
| 17 Apr 2006 | INR | 249 | 256.75 | 248.9 | 252.7 | 25.27 | +5.3 (+2.14%) | 53,008 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 247.4 | 24.74 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 258 | 259 | 243 | 247.4 | 24.74 | -12.4 (-4.77%) | 71,581 |
| 12 Apr 2006 | INR | 268 | 277.2 | 256.25 | 259.8 | 25.98 | -4.65 (-1.76%) | 107,135 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 264.45 | 26.445 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 261.25 | 266.95 | 256.05 | 264.45 | 26.445 | +4.4 (+1.69%) | 73,392 |
| 7 Apr 2006 | INR | 267 | 273 | 257.5 | 260.05 | 26.005 | -3.9 (-1.48%) | 108,800 |
