| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2006 | INR | 350 | 355 | 330.1 | 347.95 | 34.795 | +3 (+0.87%) | 28,980 |
| 2 Jun 2006 | INR | 340.05 | 356 | 335 | 344.95 | 34.495 | -14.95 (-4.15%) | 66,030 |
| 1 Jun 2006 | INR | 362.9 | 373 | 352 | 359.9 | 35.99 | +8.85 (+2.52%) | 20,940 |
| 31 May 2006 | INR | 341 | 371 | 340.05 | 351.05 | 35.105 | -23.35 (-6.24%) | 14,480 |
| 30 May 2006 | INR | 380 | 387.9 | 370 | 374.4 | 37.44 | -2.8 (-0.74%) | 37,730 |
| 29 May 2006 | INR | 387 | 389 | 371.2 | 377.2 | 37.72 | -1.8 (-0.47%) | 48,970 |
| 26 May 2006 | INR | 379 | 387 | 374 | 379 | 37.9 | +9 (+2.43%) | 59,890 |
| 25 May 2006 | INR | 378 | 378 | 363 | 370 | 37 | 0.0 (0.0%) | 16,180 |
| 24 May 2006 | INR | 380 | 403 | 370 | 370 | 37 | -8 (-2.12%) | 59,290 |
| 23 May 2006 | INR | 365 | 379 | 355 | 378 | 37.8 | +13.1 (+3.59%) | 36,910 |
| 22 May 2006 | INR | 383.05 | 385 | 356.6 | 364.9 | 36.49 | -40.1 (-9.90%) | 20,440 |
| 19 May 2006 | INR | 410.5 | 440 | 390 | 405 | 40.5 | -10 (-2.41%) | 32,820 |
| 18 May 2006 | INR | 425 | 438 | 400.05 | 415 | 41.5 | -20.85 (-4.78%) | 43,410 |
| 17 May 2006 | INR | 441 | 452 | 430 | 435.85 | 43.585 | +5.95 (+1.38%) | 115,430 |
| 16 May 2006 | INR | 460 | 460 | 416 | 429.9 | 42.99 | -5.1 (-1.17%) | 47,120 |
| 15 May 2006 | INR | 464 | 464 | 425.5 | 435 | 43.5 | -24 (-5.23%) | 57,170 |
| 12 May 2006 | INR | 464.9 | 470 | 450 | 459 | 45.9 | +2.55 (+0.56%) | 47,540 |
| 11 May 2006 | INR | 490 | 490 | 451.6 | 456.45 | 45.645 | -17.8 (-3.75%) | 74,770 |
| 10 May 2006 | INR | 483 | 483 | 468 | 474.25 | 47.425 | +4.25 (+0.90%) | 77,290 |
| 9 May 2006 | INR | 499.95 | 500 | 465 | 470 | 47 | -23.55 (-4.77%) | 84,490 |
| 8 May 2006 | INR | 538.9 | 539 | 490.7 | 493.55 | 49.355 | -18.85 (-3.68%) | 106,710 |
| 5 May 2006 | INR | 511.5 | 545.15 | 505 | 512.4 | 51.24 | +16.8 (+3.39%) | 418,980 |
| 4 May 2006 | INR | 464 | 495.6 | 464 | 495.6 | 49.56 | +45.05 (+10.00%) | 148,970 |
| 3 May 2006 | INR | 492.7 | 500 | 441.5 | 450.55 | 45.055 | -30.1 (-6.26%) | 266,500 |
| 2 May 2006 | INR | 460 | 481.35 | 427.7 | 480.65 | 48.065 | +79.7 (+19.88%) | 359,060 |
| 1 May 2006 | INR | 0 | 0 | 0 | 400.95 | 40.095 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 430.3 | 430.3 | 375 | 400.95 | 40.095 | +9.75 (+2.49%) | 201,600 |
| 27 Apr 2006 | INR | 391.2 | 391.2 | 391.2 | 391.2 | 39.12 | +36.2 (+10.20%) | 28,980 |
| 26 Apr 2006 | INR | 356 | 361.85 | 340.35 | 355 | 35.5 | +1 (+0.28%) | 116,300 |
| 25 Apr 2006 | INR | 332.1 | 359 | 332.1 | 354 | 35.4 | +8 (+2.31%) | 42,140 |
