| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 391.15 | 425 | 370.25 | 380.35 | 380.35 | -50.8 (-11.78%) | 62,232 |
| 17 May 2006 | INR | 438 | 447 | 426.65 | 431.15 | 431.15 | +7.6 (+1.79%) | 29,879 |
| 16 May 2006 | INR | 437 | 440 | 390 | 423.55 | 423.55 | -13.25 (-3.03%) | 63,130 |
| 15 May 2006 | INR | 457 | 457 | 433 | 436.8 | 436.8 | -16.35 (-3.61%) | 60,026 |
| 12 May 2006 | INR | 466 | 471 | 450 | 453.15 | 453.15 | -12.95 (-2.78%) | 34,879 |
| 11 May 2006 | INR | 480.1 | 481 | 461.35 | 466.1 | 466.1 | -14.4 (-3.00%) | 50,940 |
| 10 May 2006 | INR | 469 | 485 | 468 | 480.5 | 480.5 | +13.55 (+2.90%) | 121,572 |
| 9 May 2006 | INR | 478.75 | 480.5 | 462.6 | 466.95 | 466.95 | -9.55 (-2.00%) | 65,928 |
| 8 May 2006 | INR | 485 | 495 | 470 | 476.5 | 476.5 | -2 (-0.42%) | 173,840 |
| 5 May 2006 | INR | 466 | 485 | 459 | 478.5 | 478.5 | +18.75 (+4.08%) | 279,931 |
| 4 May 2006 | INR | 461.8 | 472 | 455.1 | 459.75 | 459.75 | +2.7 (+0.59%) | 142,090 |
| 3 May 2006 | INR | 461.8 | 475 | 440 | 457.05 | 457.05 | -1 (-0.22%) | 249,764 |
| 2 May 2006 | INR | 469.85 | 479.9 | 453.5 | 458.05 | 458.05 | +7.25 (+1.61%) | 132,109 |
| 1 May 2006 | INR | 0 | 0 | 0 | 450.8 | 450.8 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 425.1 | 456 | 378 | 450.8 | 450.8 | +6.2 (+1.39%) | 322,279 |
| 27 Apr 2006 | INR | 429.75 | 455 | 427.05 | 444.6 | 444.6 | +20.45 (+4.82%) | 530,578 |
| 26 Apr 2006 | INR | 416 | 434 | 414.8 | 424.15 | 424.15 | +11.4 (+2.76%) | 283,234 |
| 25 Apr 2006 | INR | 426.4 | 465 | 409 | 412.75 | 412.75 | -10.85 (-2.56%) | 780,526 |
| 24 Apr 2006 | INR | 416.8 | 430 | 413 | 423.6 | 423.6 | +6.8 (+1.63%) | 257,767 |
| 21 Apr 2006 | INR | 429.85 | 435 | 410.25 | 416.8 | 416.8 | -12.7 (-2.96%) | 394,958 |
| 20 Apr 2006 | INR | 429.8 | 441 | 423 | 429.5 | 429.5 | +1.85 (+0.43%) | 723,071 |
| 19 Apr 2006 | INR | 416 | 433.9 | 408.75 | 427.65 | 427.65 | +19.5 (+4.78%) | 1,298,619 |
| 18 Apr 2006 | INR | 402.7 | 413.45 | 395.05 | 408.15 | 408.15 | +8.9 (+2.23%) | 693,791 |
| 17 Apr 2006 | INR | 392 | 412 | 392 | 399.25 | 399.25 | +9.9 (+2.54%) | 514,911 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 389.35 | 389.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 378.9 | 414.8 | 360 | 389.35 | 389.35 | +10.45 (+2.76%) | 2,032,196 |
| 12 Apr 2006 | INR | 419.7 | 423.3 | 372.25 | 378.9 | 378.9 | -38.45 (-9.21%) | 1,322,492 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 417.35 | 417.35 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 380 | 453 | 365 | 417.35 | 417.35 | 0.0 (0.0%) | 4,910,469 |
