| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | INR | 667.7 | 675 | 662.5 | 670.15 | 134.03 | +7.9 (+1.19%) | 97,590 |
| 5 May 2006 | INR | 685 | 685 | 656.25 | 662.25 | 132.45 | -14.75 (-2.18%) | 116,175 |
| 4 May 2006 | INR | 684 | 695 | 672 | 677 | 135.4 | -10.2 (-1.48%) | 35,120 |
| 3 May 2006 | INR | 703 | 718.9 | 682.15 | 687.2 | 137.44 | -3.3 (-0.48%) | 105,415 |
| 2 May 2006 | INR | 674.45 | 707.9 | 674.45 | 690.5 | 138.1 | +15.3 (+2.27%) | 502,955 |
| 1 May 2006 | INR | 0 | 0 | 0 | 675.2 | 135.04 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 650 | 681 | 625 | 675.2 | 135.04 | -5.75 (-0.84%) | 191,735 |
| 27 Apr 2006 | INR | 688.9 | 709.8 | 675.05 | 680.95 | 136.19 | +4 (+0.59%) | 390,875 |
| 26 Apr 2006 | INR | 678.8 | 693.9 | 656 | 676.95 | 135.39 | +0.3 (+0.04%) | 169,790 |
| 25 Apr 2006 | INR | 703.95 | 746 | 670 | 676.65 | 135.33 | -23.6 (-3.37%) | 412,905 |
| 24 Apr 2006 | INR | 720 | 724 | 693 | 700.25 | 140.05 | -26.6 (-3.66%) | 358,650 |
| 21 Apr 2006 | INR | 763 | 763.7 | 715.25 | 726.85 | 145.37 | -38.7 (-5.06%) | 372,215 |
| 20 Apr 2006 | INR | 750 | 786 | 724 | 765.55 | 153.11 | +18.75 (+2.51%) | 1,396,880 |
| 19 Apr 2006 | INR | 660 | 764.85 | 651.5 | 746.8 | 149.36 | +91.3 (+13.93%) | 1,866,830 |
| 18 Apr 2006 | INR | 660 | 665 | 651 | 655.5 | 131.1 | +3 (+0.46%) | 99,255 |
| 17 Apr 2006 | INR | 650 | 665 | 650 | 652.5 | 130.5 | +4 (+0.62%) | 123,370 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 648.5 | 129.7 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 623 | 659.9 | 616.1 | 648.5 | 129.7 | +25.5 (+4.09%) | 206,430 |
| 12 Apr 2006 | INR | 615 | 644.95 | 615 | 623 | 124.6 | +10.05 (+1.64%) | 171,545 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 612.95 | 122.59 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 619.8 | 622.8 | 605.05 | 612.95 | 122.59 | +4 (+0.66%) | 85,010 |
| 7 Apr 2006 | INR | 607 | 665 | 602 | 608.95 | 121.79 | -32.35 (-5.04%) | 171,410 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 641.3 | 128.26 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 633.65 | 660 | 624.05 | 641.3 | 128.26 | +17.55 (+2.81%) | 205,865 |
| 4 Apr 2006 | INR | 630 | 636 | 620 | 623.75 | 124.75 | -0.45 (-0.07%) | 183,215 |
| 3 Apr 2006 | INR | 619 | 630 | 610.05 | 624.2 | 124.84 | +9.3 (+1.51%) | 154,590 |
| 31 Mar 2006 | INR | 629.7 | 632 | 611.05 | 614.9 | 122.98 | -12.8 (-2.04%) | 103,180 |
| 30 Mar 2006 | INR | 641 | 646 | 620 | 627.7 | 125.54 | -5.3 (-0.84%) | 162,580 |
| 29 Mar 2006 | INR | 649.45 | 654.4 | 630 | 633 | 126.6 | -5 (-0.78%) | 113,760 |
| 28 Mar 2006 | INR | 663.8 | 666.9 | 635 | 638 | 127.6 | -19.35 (-2.94%) | 169,455 |
