| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 226 | 232 | 203 | 219.5 | 219.5 | -3.5 (-1.57%) | 55,924 |
| 15 May 2006 | INR | 232 | 243 | 219 | 223 | 223 | -6.7 (-2.92%) | 114,251 |
| 12 May 2006 | INR | 219 | 234.4 | 217.2 | 229.7 | 229.7 | +9.4 (+4.27%) | 90,222 |
| 11 May 2006 | INR | 228.95 | 228.95 | 218.05 | 220.3 | 220.3 | -5.4 (-2.39%) | 24,089 |
| 10 May 2006 | INR | 232 | 233.7 | 224 | 225.7 | 225.7 | -3.55 (-1.55%) | 32,044 |
| 9 May 2006 | INR | 230.25 | 235 | 225.05 | 229.25 | 229.25 | -1.45 (-0.63%) | 59,877 |
| 8 May 2006 | INR | 224 | 240 | 220.5 | 230.7 | 230.7 | +8.25 (+3.71%) | 167,912 |
| 5 May 2006 | INR | 224 | 226.25 | 219.6 | 222.45 | 222.45 | +1.8 (+0.82%) | 39,798 |
| 4 May 2006 | INR | 217.75 | 229 | 211 | 220.65 | 220.65 | +5.45 (+2.53%) | 104,161 |
| 3 May 2006 | INR | 219 | 220 | 212.1 | 215.2 | 215.2 | -0.75 (-0.35%) | 46,345 |
| 2 May 2006 | INR | 219 | 225 | 214.55 | 215.95 | 215.95 | +4.05 (+1.91%) | 49,661 |
| 1 May 2006 | INR | 0 | 0 | 0 | 211.9 | 211.9 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 210 | 215 | 192 | 211.9 | 211.9 | -5.7 (-2.62%) | 89,309 |
| 27 Apr 2006 | INR | 224.9 | 231 | 216 | 217.6 | 217.6 | -4.25 (-1.92%) | 151,604 |
| 26 Apr 2006 | INR | 219 | 232.2 | 217 | 221.85 | 221.85 | +3.7 (+1.70%) | 285,882 |
| 25 Apr 2006 | INR | 246.35 | 252 | 216 | 218.15 | 218.15 | -26.15 (-10.70%) | 455,068 |
| 24 Apr 2006 | INR | 207 | 244.3 | 205 | 244.3 | 244.3 | +40.7 (+19.99%) | 587,049 |
| 21 Apr 2006 | INR | 210.5 | 214.6 | 202.5 | 203.6 | 203.6 | -5.55 (-2.65%) | 34,306 |
| 20 Apr 2006 | INR | 203 | 214.95 | 202 | 209.15 | 209.15 | +6.45 (+3.18%) | 122,117 |
| 19 Apr 2006 | INR | 210 | 215 | 200 | 202.7 | 202.7 | -5.7 (-2.74%) | 134,351 |
| 18 Apr 2006 | INR | 204.2 | 211.7 | 201 | 208.4 | 208.4 | +6.4 (+3.17%) | 76,132 |
| 17 Apr 2006 | INR | 193.2 | 205 | 193.2 | 202 | 202 | +9.65 (+5.02%) | 76,700 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 192.35 | 192.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 200.1 | 202.9 | 190 | 192.35 | 192.35 | -7.15 (-3.58%) | 67,669 |
| 12 Apr 2006 | INR | 209 | 213.9 | 199 | 199.5 | 199.5 | -7.75 (-3.74%) | 46,791 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 207.25 | 207.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 214.9 | 214.9 | 206 | 207.25 | 207.25 | -3.55 (-1.68%) | 40,982 |
| 7 Apr 2006 | INR | 221 | 222.85 | 209.25 | 210.8 | 210.8 | -9.45 (-4.29%) | 69,051 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 220.25 | 220.25 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 222.75 | 225 | 218 | 220.25 | 220.25 | +1.15 (+0.52%) | 90,428 |
