| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2006 | INR | 184 | 185.9 | 182.1 | 183.25 | 36.65 | +0.95 (+0.52%) | 181,835 |
| 2 May 2006 | INR | 185.5 | 190.3 | 182 | 182.3 | 36.46 | -0.9 (-0.49%) | 365,115 |
| 1 May 2006 | INR | 0 | 0 | 0 | 183.2 | 36.64 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 179.9 | 185.65 | 170 | 183.2 | 36.64 | +2.1 (+1.16%) | 763,455 |
| 27 Apr 2006 | INR | 177.2 | 183.9 | 176 | 181.1 | 36.22 | +5.2 (+2.96%) | 883,400 |
| 26 Apr 2006 | INR | 170 | 179.2 | 170 | 175.9 | 35.18 | +5.9 (+3.47%) | 885,185 |
| 25 Apr 2006 | INR | 172 | 175 | 167.1 | 170 | 34 | -2.05 (-1.19%) | 312,035 |
| 24 Apr 2006 | INR | 173 | 179.95 | 171 | 172.05 | 34.41 | +0.5 (+0.29%) | 431,050 |
| 21 Apr 2006 | INR | 172 | 174.95 | 169 | 171.55 | 34.31 | +0.8 (+0.47%) | 224,435 |
| 20 Apr 2006 | INR | 171 | 179.8 | 169.15 | 170.75 | 34.15 | -0.9 (-0.52%) | 328,000 |
| 19 Apr 2006 | INR | 171 | 179.85 | 168 | 171.65 | 34.33 | +2.1 (+1.24%) | 668,115 |
| 18 Apr 2006 | INR | 170 | 175.9 | 165 | 169.55 | 33.91 | +0.6 (+0.36%) | 193,230 |
| 17 Apr 2006 | INR | 172 | 177 | 167.5 | 168.95 | 33.79 | -1.05 (-0.62%) | 490,075 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 170 | 34 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 177 | 177 | 166 | 170 | 34 | -5.55 (-3.16%) | 190,350 |
| 12 Apr 2006 | INR | 183 | 186 | 174.65 | 175.55 | 35.11 | -4.65 (-2.58%) | 304,445 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 180.2 | 36.04 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 185.9 | 187.9 | 178 | 180.2 | 36.04 | -4.65 (-2.52%) | 91,175 |
| 7 Apr 2006 | INR | 188 | 193.7 | 180.1 | 184.85 | 36.97 | -1.55 (-0.83%) | 524,130 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 186.4 | 37.28 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 179 | 190.5 | 175.25 | 186.4 | 37.28 | +7.4 (+4.13%) | 605,450 |
| 4 Apr 2006 | INR | 180.8 | 181.4 | 176 | 179 | 35.8 | +0.15 (+0.08%) | 88,640 |
| 3 Apr 2006 | INR | 180 | 185 | 178.05 | 178.85 | 35.77 | +0.65 (+0.36%) | 174,180 |
| 31 Mar 2006 | INR | 185 | 186.55 | 177 | 178.2 | 35.64 | -2.65 (-1.47%) | 173,185 |
| 30 Mar 2006 | INR | 180.4 | 185 | 178.55 | 180.85 | 36.17 | +2 (+1.12%) | 129,750 |
| 29 Mar 2006 | INR | 178.25 | 181.5 | 177.5 | 178.85 | 35.77 | +2.35 (+1.33%) | 148,410 |
| 28 Mar 2006 | INR | 175 | 187.4 | 175 | 176.5 | 35.3 | -7.2 (-3.92%) | 339,845 |
| 27 Mar 2006 | INR | 199 | 200 | 181.5 | 183.7 | 36.74 | -13.5 (-6.85%) | 736,520 |
| 24 Mar 2006 | INR | 183.95 | 199.9 | 183.8 | 197.2 | 39.44 | +12.65 (+6.85%) | 2,739,310 |
| 23 Mar 2006 | INR | 176.9 | 186.9 | 176 | 184.55 | 36.91 | +10.25 (+5.88%) | 2,388,945 |
