| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 154 | 154.5 | 138.1 | 140.25 | 140.25 | -13.15 (-8.57%) | 55,718 |
| 17 May 2006 | INR | 149.9 | 155 | 149.9 | 153.4 | 153.4 | +5 (+3.37%) | 23,870 |
| 16 May 2006 | INR | 152 | 154.9 | 143.1 | 148.4 | 148.4 | -5.65 (-3.67%) | 55,090 |
| 15 May 2006 | INR | 159.5 | 160 | 153 | 154.05 | 154.05 | -4.5 (-2.84%) | 31,173 |
| 12 May 2006 | INR | 159 | 161.9 | 156.55 | 158.55 | 158.55 | -1.2 (-0.75%) | 35,257 |
| 11 May 2006 | INR | 161.5 | 166.4 | 159 | 159.75 | 159.75 | -1.05 (-0.65%) | 64,507 |
| 10 May 2006 | INR | 166 | 166 | 160.1 | 160.8 | 160.8 | -4.75 (-2.87%) | 101,796 |
| 9 May 2006 | INR | 165 | 167.2 | 163 | 165.55 | 165.55 | -1.05 (-0.63%) | 76,756 |
| 8 May 2006 | INR | 170 | 171.7 | 165 | 166.6 | 166.6 | -2 (-1.19%) | 67,316 |
| 5 May 2006 | INR | 163.9 | 172.6 | 163.1 | 168.6 | 168.6 | +6.15 (+3.79%) | 181,434 |
| 4 May 2006 | INR | 161.8 | 164.5 | 160.25 | 162.45 | 162.45 | +1.15 (+0.71%) | 45,153 |
| 3 May 2006 | INR | 158 | 163.5 | 158 | 161.3 | 161.3 | +3.35 (+2.12%) | 47,341 |
| 2 May 2006 | INR | 164 | 166.9 | 157 | 157.95 | 157.95 | -1.4 (-0.88%) | 46,779 |
| 1 May 2006 | INR | 0 | 0 | 0 | 159.35 | 159.35 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 160 | 161 | 153 | 159.35 | 159.35 | -1.95 (-1.21%) | 33,577 |
| 27 Apr 2006 | INR | 167.75 | 168.5 | 160.2 | 161.3 | 161.3 | -5.8 (-3.47%) | 48,338 |
| 26 Apr 2006 | INR | 165.65 | 169.2 | 163.5 | 167.1 | 167.1 | +2 (+1.21%) | 41,623 |
| 25 Apr 2006 | INR | 165.45 | 169 | 163.1 | 165.1 | 165.1 | +1 (+0.61%) | 48,194 |
| 24 Apr 2006 | INR | 173.5 | 174 | 163.55 | 164.1 | 164.1 | -8.8 (-5.09%) | 95,139 |
| 21 Apr 2006 | INR | 164.25 | 175 | 162.7 | 172.9 | 172.9 | +10.05 (+6.17%) | 356,266 |
| 20 Apr 2006 | INR | 154 | 164 | 154 | 162.85 | 162.85 | +3.65 (+2.29%) | 49,487 |
| 19 Apr 2006 | INR | 160 | 164.95 | 158.5 | 159.2 | 159.2 | +0.35 (+0.22%) | 72,825 |
| 18 Apr 2006 | INR | 156.55 | 160.7 | 155.6 | 158.85 | 158.85 | +4.3 (+2.78%) | 49,740 |
| 17 Apr 2006 | INR | 152.75 | 158 | 152.75 | 154.55 | 154.55 | +2.35 (+1.54%) | 35,731 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 152.2 | 152.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 161.9 | 163.9 | 150 | 152.2 | 152.2 | -9 (-5.58%) | 88,245 |
| 12 Apr 2006 | INR | 164 | 164.85 | 160 | 161.2 | 161.2 | -1.5 (-0.92%) | 143,026 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 162.7 | 162.7 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 166.25 | 168 | 161.55 | 162.7 | 162.7 | -2.7 (-1.63%) | 50,127 |
| 7 Apr 2006 | INR | 177.3 | 177.3 | 162.1 | 165.4 | 165.4 | -9 (-5.16%) | 98,539 |
