| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 83.05 | 84 | 81 | 83 | 83 | -1.5 (-1.78%) | 3,690 |
| 17 May 2006 | INR | 87.2 | 88.9 | 84.5 | 84.5 | 84.5 | -0.5 (-0.59%) | 5,703 |
| 16 May 2006 | INR | 92.7 | 92.7 | 82.15 | 85 | 85 | +0.2 (+0.24%) | 27,198 |
| 15 May 2006 | INR | 86.1 | 88.6 | 84.8 | 84.8 | 84.8 | -2.2 (-2.53%) | 7,771 |
| 12 May 2006 | INR | 85 | 88 | 82.1 | 87 | 87 | -0.3 (-0.34%) | 3,860 |
| 11 May 2006 | INR | 87.5 | 89.5 | 87 | 87.3 | 87.3 | +0.2 (+0.23%) | 4,892 |
| 10 May 2006 | INR | 88 | 89 | 86.05 | 87.1 | 87.1 | -0.9 (-1.02%) | 4,236 |
| 9 May 2006 | INR | 88.9 | 88.95 | 86.05 | 88 | 88 | +0.3 (+0.34%) | 5,040 |
| 8 May 2006 | INR | 85.95 | 88.05 | 85 | 87.7 | 87.7 | +1.7 (+1.98%) | 6,725 |
| 5 May 2006 | INR | 86.85 | 86.85 | 84.5 | 86 | 86 | +0.4 (+0.47%) | 2,404 |
| 4 May 2006 | INR | 88 | 89.35 | 85.55 | 85.6 | 85.6 | -1.45 (-1.67%) | 9,457 |
| 3 May 2006 | INR | 88 | 88.75 | 87 | 87.05 | 87.05 | -1 (-1.14%) | 2,240 |
| 2 May 2006 | INR | 96 | 96 | 87.25 | 88.05 | 88.05 | -1.05 (-1.18%) | 2,995 |
| 1 May 2006 | INR | 0 | 0 | 0 | 89.1 | 89.1 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 85.4 | 91 | 85.4 | 89.1 | 89.1 | +0.1 (+0.11%) | 2,840 |
| 27 Apr 2006 | INR | 92.8 | 93.7 | 86 | 89 | 89 | -0.3 (-0.34%) | 4,596 |
| 26 Apr 2006 | INR | 84 | 92.9 | 84 | 89.3 | 89.3 | +2.45 (+2.82%) | 13,043 |
| 25 Apr 2006 | INR | 84 | 86.85 | 84 | 86.85 | 86.85 | +0.85 (+0.99%) | 3,120 |
| 24 Apr 2006 | INR | 84 | 86.75 | 84 | 86 | 86 | +2.3 (+2.75%) | 3,673 |
| 21 Apr 2006 | INR | 85.2 | 85.2 | 83 | 83.7 | 83.7 | -1.3 (-1.53%) | 1,688 |
| 20 Apr 2006 | INR | 85.1 | 86 | 83.75 | 85 | 85 | 0.0 (0.0%) | 2,330 |
| 19 Apr 2006 | INR | 87.15 | 88.7 | 85 | 85 | 85 | -4.75 (-5.29%) | 4,605 |
| 18 Apr 2006 | INR | 87.5 | 90 | 85.75 | 89.75 | 89.75 | +2.85 (+3.28%) | 10,026 |
| 17 Apr 2006 | INR | 90 | 90 | 86 | 86.9 | 86.9 | -2.35 (-2.63%) | 4,330 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 89.25 | 89.25 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 92.3 | 92.8 | 88 | 89.25 | 89.25 | -2.9 (-3.15%) | 6,645 |
| 12 Apr 2006 | INR | 91.95 | 93 | 90.5 | 92.15 | 92.15 | -0.1 (-0.11%) | 9,300 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 92.25 | 92.25 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 91 | 95.5 | 89.5 | 92.25 | 92.25 | +2.25 (+2.50%) | 17,646 |
| 7 Apr 2006 | INR | 90.2 | 90.25 | 88.25 | 90 | 90 | +1.5 (+1.69%) | 11,410 |
