| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 280 | 280 | 255 | 262.25 | 262.25 | -20.95 (-7.40%) | 100,407 |
| 17 May 2006 | INR | 274 | 284.95 | 271 | 283.2 | 283.2 | +12.5 (+4.62%) | 178,033 |
| 16 May 2006 | INR | 279.85 | 284.4 | 256.15 | 270.7 | 270.7 | -6.25 (-2.26%) | 206,360 |
| 15 May 2006 | INR | 265 | 295.55 | 263 | 276.95 | 276.95 | +13.9 (+5.28%) | 668,926 |
| 12 May 2006 | INR | 261 | 272 | 258.2 | 263.05 | 263.05 | +1.35 (+0.52%) | 71,895 |
| 11 May 2006 | INR | 261 | 274.9 | 257 | 261.7 | 261.7 | +2.35 (+0.91%) | 61,868 |
| 10 May 2006 | INR | 264 | 265 | 258.1 | 259.35 | 259.35 | -2.9 (-1.11%) | 16,266 |
| 9 May 2006 | INR | 267 | 267 | 261.2 | 262.25 | 262.25 | -4.75 (-1.78%) | 11,291 |
| 8 May 2006 | INR | 266 | 267.5 | 260.1 | 267 | 267 | +2.5 (+0.95%) | 22,153 |
| 5 May 2006 | INR | 265 | 269 | 262 | 264.5 | 264.5 | +0.35 (+0.13%) | 41,883 |
| 4 May 2006 | INR | 258.5 | 266.5 | 257 | 264.15 | 264.15 | +8.95 (+3.51%) | 57,508 |
| 3 May 2006 | INR | 260 | 264 | 254.5 | 255.2 | 255.2 | -2.5 (-0.97%) | 40,618 |
| 2 May 2006 | INR | 260 | 266.9 | 256.5 | 257.7 | 257.7 | +5.6 (+2.22%) | 35,520 |
| 1 May 2006 | INR | 0 | 0 | 0 | 252.1 | 252.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 259 | 259.5 | 238 | 252.1 | 252.1 | -9.3 (-3.56%) | 52,692 |
| 27 Apr 2006 | INR | 269.8 | 273.9 | 261 | 261.4 | 261.4 | -5.8 (-2.17%) | 58,182 |
| 26 Apr 2006 | INR | 259 | 273 | 257.1 | 267.2 | 267.2 | +10.4 (+4.05%) | 98,976 |
| 25 Apr 2006 | INR | 260 | 264.9 | 255.6 | 256.8 | 256.8 | -1.35 (-0.52%) | 32,316 |
| 24 Apr 2006 | INR | 263.15 | 265 | 256.7 | 258.15 | 258.15 | -3.65 (-1.39%) | 39,771 |
| 21 Apr 2006 | INR | 267.75 | 268.95 | 260.05 | 261.8 | 261.8 | -3.95 (-1.49%) | 50,909 |
| 20 Apr 2006 | INR | 266 | 275 | 262.55 | 265.75 | 265.75 | +2.4 (+0.91%) | 79,867 |
| 19 Apr 2006 | INR | 267 | 280 | 261.45 | 263.35 | 263.35 | -1.95 (-0.74%) | 31,001 |
| 18 Apr 2006 | INR | 266.5 | 272 | 263.5 | 265.3 | 265.3 | +1.25 (+0.47%) | 27,163 |
| 17 Apr 2006 | INR | 266 | 274 | 263 | 264.05 | 264.05 | -1 (-0.38%) | 31,532 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 265.05 | 265.05 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 273.9 | 273.9 | 260 | 265.05 | 265.05 | -7.45 (-2.73%) | 56,352 |
| 12 Apr 2006 | INR | 282 | 284 | 269 | 272.5 | 272.5 | -8.2 (-2.92%) | 62,033 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 280.7 | 280.7 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 279 | 287.4 | 276.15 | 280.7 | 280.7 | +3.5 (+1.26%) | 137,372 |
| 7 Apr 2006 | INR | 278 | 288.7 | 271 | 277.2 | 277.2 | +1 (+0.36%) | 202,878 |
