| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 1,341 | 1,395 | 1,340 | 1,356.1 | 1,356.1 | +36.1 (+2.73%) | 49,290 |
| 16 May 2006 | INR | 1,400 | 1,412.4 | 1,275 | 1,320 | 1,320 | -70.15 (-5.05%) | 315,850 |
| 15 May 2006 | INR | 1,425.45 | 1,430 | 1,375 | 1,390.15 | 1,390.15 | -35.4 (-2.48%) | 254,050 |
| 12 May 2006 | INR | 1,421 | 1,444 | 1,375 | 1,425.55 | 1,425.55 | +9 (+0.64%) | 156,720 |
| 11 May 2006 | INR | 1,479.9 | 1,485 | 1,411 | 1,416.55 | 1,416.55 | -50.45 (-3.44%) | 89,830 |
| 10 May 2006 | INR | 1,449.9 | 1,484 | 1,405 | 1,467 | 1,467 | +25.9 (+1.80%) | 335,120 |
| 9 May 2006 | INR | 1,421 | 1,475 | 1,412.1 | 1,441.1 | 1,441.1 | +28.95 (+2.05%) | 383,950 |
| 8 May 2006 | INR | 1,437 | 1,465 | 1,400.05 | 1,412.15 | 1,412.15 | -6.75 (-0.48%) | 199,160 |
| 5 May 2006 | INR | 1,459 | 1,479.9 | 1,412 | 1,418.9 | 1,418.9 | -26.65 (-1.84%) | 204,990 |
| 4 May 2006 | INR | 1,512.45 | 1,520 | 1,440 | 1,445.55 | 1,445.55 | -51.4 (-3.43%) | 301,150 |
| 3 May 2006 | INR | 1,536 | 1,550 | 1,485 | 1,496.95 | 1,496.95 | -32.2 (-2.11%) | 516,530 |
| 2 May 2006 | INR | 1,499.8 | 1,594.9 | 1,495 | 1,529.15 | 1,529.15 | +42.4 (+2.85%) | 1,211,950 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,486.75 | 1,486.75 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,405 | 1,505.7 | 1,210 | 1,486.75 | 1,486.75 | +10.2 (+0.69%) | 989,580 |
| 27 Apr 2006 | INR | 1,397.4 | 1,536 | 1,397.4 | 1,476.55 | 1,476.55 | +82.95 (+5.95%) | 2,052,880 |
| 26 Apr 2006 | INR | 1,398 | 1,465 | 1,380 | 1,393.6 | 1,393.6 | +0.25 (+0.02%) | 766,120 |
| 25 Apr 2006 | INR | 1,403.8 | 1,510 | 1,340 | 1,393.35 | 1,393.35 | -23.65 (-1.67%) | 2,048,290 |
| 24 Apr 2006 | INR | 1,298.85 | 1,464.85 | 1,270 | 1,417 | 1,417 | +130.7 (+10.16%) | 2,458,570 |
| 21 Apr 2006 | INR | 1,290 | 1,319.9 | 1,262 | 1,286.3 | 1,286.3 | +0.8 (+0.06%) | 786,000 |
| 20 Apr 2006 | INR | 1,287 | 1,346 | 1,245 | 1,285.5 | 1,285.5 | +5.95 (+0.47%) | 1,751,690 |
| 19 Apr 2006 | INR | 1,389.9 | 1,411.4 | 1,255 | 1,279.55 | 1,279.55 | -90.05 (-6.57%) | 2,939,860 |
| 18 Apr 2006 | INR | 1,171.05 | 1,390 | 1,167 | 1,369.6 | 1,369.6 | +205.15 (+17.62%) | 4,859,510 |
| 17 Apr 2006 | INR | 1,189 | 1,209 | 1,145.05 | 1,164.45 | 1,164.45 | -6.9 (-0.59%) | 550,870 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 1,171.35 | 1,171.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 1,239 | 1,241.75 | 1,130 | 1,171.35 | 1,171.35 | -50.25 (-4.11%) | 930,760 |
| 12 Apr 2006 | INR | 1,205.7 | 1,276.5 | 1,205 | 1,221.6 | 1,221.6 | +15.1 (+1.25%) | 1,367,050 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 1,206.5 | 1,206.5 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 1,295 | 1,295 | 1,192.75 | 1,206.5 | 1,206.5 | -81.95 (-6.36%) | 808,760 |
| 7 Apr 2006 | INR | 1,265 | 1,315 | 1,250 | 1,288.45 | 1,288.45 | +42.65 (+3.42%) | 2,270,820 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 1,245.8 | 1,245.8 | 0.0 (0.0%) | 0 |
