| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 300.1 | 340 | 300.1 | 332.75 | 332.75 | +10.1 (+3.13%) | 7,380 |
| 24 May 2006 | INR | 340 | 340 | 320 | 322.65 | 322.65 | -11.35 (-3.40%) | 62,784 |
| 23 May 2006 | INR | 315 | 390 | 304 | 334 | 334 | +2.85 (+0.86%) | 50,518 |
| 22 May 2006 | INR | 343.5 | 365 | 301.3 | 331.15 | 331.15 | -37.9 (-10.27%) | 1,736 |
| 19 May 2006 | INR | 357.2 | 375 | 344.65 | 369.05 | 369.05 | +14.65 (+4.13%) | 6,618 |
| 18 May 2006 | INR | 365 | 372 | 352 | 354.4 | 354.4 | -15.75 (-4.26%) | 2,314 |
| 17 May 2006 | INR | 363.1 | 375 | 363.1 | 370.15 | 370.15 | -2.8 (-0.75%) | 52,592 |
| 16 May 2006 | INR | 355.15 | 375.05 | 355.15 | 372.95 | 372.95 | +7.95 (+2.18%) | 4,489 |
| 15 May 2006 | INR | 361.2 | 366.75 | 361 | 365 | 365 | -4.3 (-1.16%) | 5,182 |
| 12 May 2006 | INR | 363 | 370.1 | 360.5 | 369.3 | 369.3 | +4.2 (+1.15%) | 2,543 |
| 11 May 2006 | INR | 365 | 366.8 | 360.1 | 365.1 | 365.1 | -2.35 (-0.64%) | 8,489 |
| 10 May 2006 | INR | 364.05 | 369.95 | 360 | 367.45 | 367.45 | +3.95 (+1.09%) | 4,419 |
| 9 May 2006 | INR | 369.95 | 369.95 | 360 | 363.5 | 363.5 | +1.5 (+0.41%) | 40,646 |
| 8 May 2006 | INR | 359.8 | 365 | 354 | 362 | 362 | +5.8 (+1.63%) | 4,604 |
| 5 May 2006 | INR | 356.65 | 359.65 | 348 | 356.2 | 356.2 | -3.2 (-0.89%) | 74,211 |
| 4 May 2006 | INR | 366.9 | 366.9 | 355.15 | 359.4 | 359.4 | -5.55 (-1.52%) | 12,666 |
| 3 May 2006 | INR | 372 | 377.9 | 361.15 | 364.95 | 364.95 | -9.5 (-2.54%) | 26,186 |
| 2 May 2006 | INR | 380 | 384 | 372.15 | 374.45 | 374.45 | -8.05 (-2.10%) | 4,695 |
| 29 Apr 2006 | INR | 350 | 384 | 350 | 382.5 | 382.5 | +31.9 (+9.10%) | 4,715 |
| 28 Apr 2006 | INR | 355 | 355.05 | 350 | 350.6 | 350.6 | -5.2 (-1.46%) | 5,413 |
| 27 Apr 2006 | INR | 374.95 | 374.95 | 353 | 355.8 | 355.8 | +3.75 (+1.07%) | 6,358 |
| 26 Apr 2006 | INR | 365.4 | 365.4 | 350 | 352.05 | 352.05 | -10.5 (-2.90%) | 6,844 |
| 25 Apr 2006 | INR | 394.9 | 394.9 | 356.9 | 362.55 | 362.55 | +1 (+0.28%) | 742 |
| 24 Apr 2006 | INR | 381.05 | 381.05 | 360 | 361.55 | 361.55 | -1.95 (-0.54%) | 5,805 |
| 21 Apr 2006 | INR | 370 | 370 | 360 | 363.5 | 363.5 | -6.05 (-1.64%) | 2,489 |
| 20 Apr 2006 | INR | 365 | 373 | 365 | 369.55 | 369.55 | +3.5 (+0.96%) | 6,925 |
| 19 Apr 2006 | INR | 372 | 373 | 365.95 | 366.05 | 366.05 | -4.65 (-1.25%) | 3,448 |
| 18 Apr 2006 | INR | 394.9 | 394.9 | 369.05 | 370.7 | 370.7 | +2 (+0.54%) | 13,235 |
| 17 Apr 2006 | INR | 399.65 | 399.65 | 362.15 | 368.7 | 368.7 | -7.65 (-2.03%) | 7,117 |
| 13 Apr 2006 | INR | 375 | 385 | 360.05 | 376.35 | 376.35 | -4.45 (-1.17%) | 5,702 |
