| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 297 | 297.95 | 275.3 | 281.1 | 281.1 | -18.6 (-6.21%) | 11,349 |
| 17 May 2006 | INR | 306 | 308 | 297 | 299.7 | 299.7 | +0.7 (+0.23%) | 7,574 |
| 16 May 2006 | INR | 305 | 309.9 | 282 | 299 | 299 | -7 (-2.29%) | 8,951 |
| 15 May 2006 | INR | 313 | 337 | 280.9 | 306 | 306 | -10 (-3.16%) | 54,968 |
| 12 May 2006 | INR | 304 | 317.9 | 304 | 316 | 316 | +9.5 (+3.10%) | 1,863 |
| 11 May 2006 | INR | 315.5 | 315.5 | 303 | 306.5 | 306.5 | -8.5 (-2.70%) | 14,180 |
| 10 May 2006 | INR | 315.3 | 316.5 | 315 | 315 | 315 | 0.0 (0.0%) | 1,669 |
| 9 May 2006 | INR | 321 | 327 | 311.1 | 315 | 315 | -5.1 (-1.59%) | 3,597 |
| 8 May 2006 | INR | 322.45 | 323 | 320 | 320.1 | 320.1 | -1.4 (-0.44%) | 4,113 |
| 5 May 2006 | INR | 320 | 324 | 320 | 321.5 | 321.5 | +1.5 (+0.47%) | 57,351 |
| 4 May 2006 | INR | 318.55 | 325 | 318.55 | 320 | 320 | 0.0 (0.0%) | 2,525 |
| 3 May 2006 | INR | 310.1 | 325 | 310.1 | 320 | 320 | 0.0 (0.0%) | 4,739 |
| 2 May 2006 | INR | 325 | 330 | 318 | 320 | 320 | +1.95 (+0.61%) | 3,410 |
| 1 May 2006 | INR | 0 | 0 | 0 | 318.05 | 318.05 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 314 | 320 | 298.05 | 318.05 | 318.05 | -2.9 (-0.90%) | 9,287 |
| 27 Apr 2006 | INR | 314 | 323 | 310.2 | 320.95 | 320.95 | +14.4 (+4.70%) | 23,652 |
| 26 Apr 2006 | INR | 318.5 | 318.5 | 306 | 306.55 | 306.55 | -1.45 (-0.47%) | 4,247 |
| 25 Apr 2006 | INR | 316 | 317.95 | 308 | 308 | 308 | -3 (-0.96%) | 27,825 |
| 24 Apr 2006 | INR | 315 | 325 | 308.2 | 311 | 311 | -0.1 (-0.03%) | 8,576 |
| 21 Apr 2006 | INR | 311.1 | 318 | 307.9 | 311.1 | 311.1 | -1.8 (-0.58%) | 5,640 |
| 20 Apr 2006 | INR | 315 | 315.8 | 307 | 312.9 | 312.9 | +8.15 (+2.67%) | 8,032 |
| 19 Apr 2006 | INR | 314.1 | 315.4 | 303.5 | 304.75 | 304.75 | -11.2 (-3.54%) | 20,190 |
| 18 Apr 2006 | INR | 312.5 | 320 | 311 | 315.95 | 315.95 | +1.15 (+0.37%) | 31,219 |
| 17 Apr 2006 | INR | 315 | 324 | 310 | 314.8 | 314.8 | +0.45 (+0.14%) | 71,814 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 314.35 | 314.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 309.8 | 319.9 | 304 | 314.35 | 314.35 | +4.05 (+1.31%) | 14,793 |
| 12 Apr 2006 | INR | 319.7 | 336 | 310 | 310.3 | 310.3 | -5.7 (-1.80%) | 30,323 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 316 | 316 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 324 | 331.85 | 313 | 316 | 316 | -7.95 (-2.45%) | 25,804 |
| 7 Apr 2006 | INR | 316 | 332 | 316 | 323.95 | 323.95 | +9.35 (+2.97%) | 43,403 |
