| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 1,150 | 1,198 | 1,076 | 1,176.45 | 1,176.45 | +26.15 (+2.27%) | 36,380 |
| 24 May 2006 | INR | 1,160 | 1,180 | 1,150 | 1,150.3 | 1,150.3 | -19.35 (-1.65%) | 37,062 |
| 23 May 2006 | INR | 1,150 | 1,190 | 1,110 | 1,169.65 | 1,169.65 | +10.1 (+0.87%) | 36,790 |
| 22 May 2006 | INR | 1,200 | 1,200 | 1,000 | 1,159.55 | 1,159.55 | -32.8 (-2.75%) | 69,408 |
| 19 May 2006 | INR | 1,290 | 1,290 | 1,175 | 1,192.35 | 1,192.35 | -38.25 (-3.11%) | 67,272 |
| 18 May 2006 | INR | 1,299 | 1,310 | 1,200 | 1,230.6 | 1,230.6 | -69 (-5.31%) | 147,626 |
| 17 May 2006 | INR | 1,342 | 1,360 | 1,285.5 | 1,299.6 | 1,299.6 | -32.45 (-2.44%) | 99,802 |
| 16 May 2006 | INR | 1,292 | 1,370 | 1,281 | 1,332.05 | 1,332.05 | +43.45 (+3.37%) | 183,608 |
| 15 May 2006 | INR | 1,381 | 1,389 | 1,251.05 | 1,288.6 | 1,288.6 | -92.05 (-6.67%) | 334,814 |
| 12 May 2006 | INR | 1,400 | 1,500 | 1,320 | 1,380.65 | 1,380.65 | -49.45 (-3.46%) | 251,704 |
| 11 May 2006 | INR | 1,500 | 1,579 | 1,402 | 1,430.1 | 1,430.1 | -49.7 (-3.36%) | 640,116 |
| 10 May 2006 | INR | 1,390 | 1,495 | 1,362.15 | 1,479.8 | 1,479.8 | +95.95 (+6.93%) | 646,786 |
| 9 May 2006 | INR | 1,310 | 1,410 | 1,300 | 1,383.85 | 1,383.85 | +101.55 (+7.92%) | 465,136 |
| 8 May 2006 | INR | 1,267 | 1,298 | 1,265 | 1,282.3 | 1,282.3 | +21.65 (+1.72%) | 38,996 |
| 5 May 2006 | INR | 1,279.9 | 1,284.75 | 1,252.5 | 1,260.65 | 1,260.65 | -10.45 (-0.82%) | 36,426 |
| 4 May 2006 | INR | 1,301 | 1,311 | 1,255 | 1,271.1 | 1,271.1 | -25.9 (-2.00%) | 65,942 |
| 3 May 2006 | INR | 1,307 | 1,330 | 1,288 | 1,297 | 1,297 | -5.7 (-0.44%) | 143,840 |
| 2 May 2006 | INR | 1,275 | 1,335 | 1,235 | 1,302.7 | 1,302.7 | +28.4 (+2.23%) | 372,116 |
| 1 May 2006 | INR | 0 | 0 | 0 | 1,274.3 | 1,274.3 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 1,200 | 1,300 | 1,105.15 | 1,274.3 | 1,274.3 | -51.35 (-3.87%) | 316,258 |
| 27 Apr 2006 | INR | 1,350 | 1,390 | 1,302 | 1,325.65 | 1,325.65 | +25.65 (+1.97%) | 643,546 |
| 26 Apr 2006 | INR | 1,350 | 1,350 | 1,278 | 1,300 | 1,300 | -8.55 (-0.65%) | 715,424 |
| 25 Apr 2006 | INR | 1,463.9 | 1,474.8 | 1,250 | 1,308.55 | 1,308.55 | -157.5 (-10.74%) | 2,847,380 |
| 24 Apr 2006 | INR | 1,111 | 1,500 | 1,061 | 1,466.05 | 1,466.05 | 0.0 (0.0%) | 10,597,732 |
