| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | INR | 126 | 127 | 118.85 | 118.85 | 118.85 | -6.25 (-5.00%) | 13,728 |
| 1 Jun 2006 | INR | 134 | 135.9 | 125.1 | 125.1 | 125.1 | -6.55 (-4.98%) | 32,317 |
| 31 May 2006 | INR | 136 | 136 | 131.65 | 131.65 | 131.65 | -6.9 (-4.98%) | 19,454 |
| 30 May 2006 | INR | 140.4 | 145.5 | 136.65 | 138.55 | 138.55 | -1.15 (-0.82%) | 43,464 |
| 29 May 2006 | INR | 134.05 | 139.7 | 134.05 | 139.7 | 139.7 | +6.65 (+5.00%) | 43,025 |
| 26 May 2006 | INR | 131 | 134.35 | 131 | 133.05 | 133.05 | +4.85 (+3.78%) | 15,950 |
| 25 May 2006 | INR | 126.75 | 131 | 126.7 | 128.2 | 128.2 | -5.15 (-3.86%) | 24,135 |
| 24 May 2006 | INR | 133 | 139.75 | 131 | 133.35 | 133.35 | +0.25 (+0.19%) | 44,654 |
| 23 May 2006 | INR | 133 | 135 | 132.95 | 133.1 | 133.1 | -6.8 (-4.86%) | 32,326 |
| 22 May 2006 | INR | 149.4 | 149.4 | 139.9 | 139.9 | 139.9 | -7.35 (-4.99%) | 11,860 |
| 19 May 2006 | INR | 158.7 | 162 | 147.25 | 147.25 | 147.25 | -7.7 (-4.97%) | 51,580 |
| 18 May 2006 | INR | 162.8 | 164.25 | 154.95 | 154.95 | 154.95 | -8.15 (-5.00%) | 43,750 |
| 17 May 2006 | INR | 155.65 | 163.1 | 155.65 | 163.1 | 163.1 | +7.75 (+4.99%) | 55,301 |
| 16 May 2006 | INR | 162.45 | 164.5 | 153.95 | 155.35 | 155.35 | -6.65 (-4.10%) | 79,074 |
| 15 May 2006 | INR | 169.7 | 171.5 | 160.25 | 162 | 162 | -5.85 (-3.49%) | 116,216 |
| 12 May 2006 | INR | 167 | 172.9 | 164 | 167.85 | 167.85 | -0.75 (-0.44%) | 116,915 |
| 11 May 2006 | INR | 172.1 | 173.25 | 167.2 | 168.6 | 168.6 | -1.85 (-1.09%) | 55,699 |
| 10 May 2006 | INR | 173.1 | 174.45 | 170 | 170.45 | 170.45 | -1.15 (-0.67%) | 70,392 |
| 9 May 2006 | INR | 173 | 175.9 | 169 | 171.6 | 171.6 | 0.0 (0.0%) | 145,329 |
| 8 May 2006 | INR | 175.8 | 176.75 | 171 | 171.6 | 171.6 | -1.55 (-0.90%) | 106,484 |
| 5 May 2006 | INR | 177.7 | 178.5 | 172 | 173.15 | 173.15 | -2.05 (-1.17%) | 103,114 |
| 4 May 2006 | INR | 177.85 | 183.5 | 173.3 | 175.2 | 175.2 | -0.9 (-0.51%) | 197,190 |
| 3 May 2006 | INR | 182.95 | 183.7 | 175 | 176.1 | 176.1 | -5.45 (-3.00%) | 120,070 |
| 2 May 2006 | INR | 183.85 | 189 | 180.65 | 181.55 | 181.55 | +7.15 (+4.10%) | 218,780 |
| 1 May 2006 | INR | 0 | 0 | 0 | 174.4 | 174.4 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 179.8 | 179.8 | 172.1 | 174.4 | 174.4 | -6.75 (-3.73%) | 228,465 |
| 27 Apr 2006 | INR | 184.8 | 190.45 | 180.05 | 181.15 | 181.15 | -2.35 (-1.28%) | 450,732 |
| 26 Apr 2006 | INR | 184 | 191.7 | 178 | 183.5 | 183.5 | -2.25 (-1.21%) | 816,304 |
| 25 Apr 2006 | INR | 195.5 | 196.9 | 185.75 | 185.75 | 185.75 | -9.75 (-4.99%) | 591,631 |
| 24 Apr 2006 | INR | 180.45 | 198.65 | 177.25 | 195.5 | 195.5 | +14.9 (+8.25%) | 2,265,382 |
