| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 181.2 | 183.45 | 169 | 173.05 | 173.05 | -10.3 (-5.62%) | 22,246 |
| 17 May 2006 | INR | 184.8 | 187.5 | 182.2 | 183.35 | 183.35 | +0.55 (+0.30%) | 21,662 |
| 16 May 2006 | INR | 185.2 | 186.95 | 175.6 | 182.8 | 182.8 | -1.7 (-0.92%) | 12,323 |
| 15 May 2006 | INR | 188.5 | 193 | 183.05 | 184.5 | 184.5 | -3.8 (-2.02%) | 20,695 |
| 12 May 2006 | INR | 187 | 191.9 | 187 | 188.3 | 188.3 | -3.45 (-1.80%) | 129,979 |
| 11 May 2006 | INR | 185.1 | 209.9 | 185.1 | 191.75 | 191.75 | +6.45 (+3.48%) | 183,742 |
| 10 May 2006 | INR | 185.8 | 187.8 | 182 | 185.3 | 185.3 | +1.25 (+0.68%) | 71,503 |
| 9 May 2006 | INR | 186 | 187.65 | 183.6 | 184.05 | 184.05 | -1.35 (-0.73%) | 14,990 |
| 8 May 2006 | INR | 189.4 | 189.4 | 185 | 185.4 | 185.4 | -3.05 (-1.62%) | 16,126 |
| 5 May 2006 | INR | 188.1 | 189.8 | 185 | 188.45 | 188.45 | +1.7 (+0.91%) | 30,116 |
| 4 May 2006 | INR | 192.5 | 194.4 | 185.1 | 186.75 | 186.75 | -1.6 (-0.85%) | 22,971 |
| 3 May 2006 | INR | 187 | 202.9 | 185 | 188.35 | 188.35 | +4.55 (+2.48%) | 69,775 |
| 2 May 2006 | INR | 183 | 188.4 | 182 | 183.8 | 183.8 | -4.8 (-2.55%) | 84,734 |
| 1 May 2006 | INR | 0 | 0 | 0 | 188.6 | 188.6 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 185.1 | 191.75 | 175.25 | 188.6 | 188.6 | -1.1 (-0.58%) | 111,577 |
| 27 Apr 2006 | INR | 192.9 | 194.5 | 188 | 189.7 | 189.7 | -1 (-0.52%) | 11,962 |
| 26 Apr 2006 | INR | 192.3 | 196.45 | 189.15 | 190.7 | 190.7 | -0.35 (-0.18%) | 16,516 |
| 25 Apr 2006 | INR | 193 | 195.85 | 190.5 | 191.05 | 191.05 | 0.0 (0.0%) | 55,719 |
| 24 Apr 2006 | INR | 194 | 197.5 | 190 | 191.05 | 191.05 | -2.7 (-1.39%) | 8,276 |
| 21 Apr 2006 | INR | 201 | 201 | 192.5 | 193.75 | 193.75 | -6.4 (-3.20%) | 46,846 |
| 20 Apr 2006 | INR | 199 | 203 | 197 | 200.15 | 200.15 | +0.05 (+0.02%) | 7,164 |
| 19 Apr 2006 | INR | 200 | 205 | 198.5 | 200.1 | 200.1 | +0.95 (+0.48%) | 8,699 |
| 18 Apr 2006 | INR | 204.5 | 205 | 198.25 | 199.15 | 199.15 | -5.85 (-2.85%) | 366,000 |
| 17 Apr 2006 | INR | 200 | 209.5 | 200 | 205 | 205 | +1.15 (+0.56%) | 19,084 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 203.85 | 203.85 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 199.55 | 203.9 | 198.05 | 203.85 | 203.85 | +4.35 (+2.18%) | 31,184 |
| 12 Apr 2006 | INR | 203 | 204 | 198 | 199.5 | 199.5 | -0.65 (-0.32%) | 13,590 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 200.15 | 200.15 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 203 | 205 | 197 | 200.15 | 200.15 | -3.9 (-1.91%) | 10,918 |
| 7 Apr 2006 | INR | 210 | 211 | 202 | 204.05 | 204.05 | -3.95 (-1.90%) | 22,939 |
