| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | INR | 238.6 | 256 | 230 | 245.25 | 245.25 | +15.25 (+6.63%) | 6,800 |
| 23 May 2006 | INR | 235 | 235.2 | 201.05 | 230 | 230 | -5.2 (-2.21%) | 27,400 |
| 22 May 2006 | INR | 245.2 | 251.05 | 213.05 | 235.2 | 235.2 | -28.05 (-10.66%) | 22,400 |
| 19 May 2006 | INR | 259.9 | 270 | 243 | 263.25 | 263.25 | +3.35 (+1.29%) | 16,000 |
| 18 May 2006 | INR | 262 | 262.5 | 244 | 259.9 | 259.9 | -1.25 (-0.48%) | 22,600 |
| 17 May 2006 | INR | 269.9 | 269.9 | 240.3 | 261.15 | 261.15 | +4.75 (+1.85%) | 3,700 |
| 16 May 2006 | INR | 264.4 | 264.4 | 243.3 | 256.4 | 256.4 | -4.7 (-1.80%) | 7,300 |
| 15 May 2006 | INR | 264 | 265 | 260 | 261.1 | 261.1 | -2.75 (-1.04%) | 6,200 |
| 12 May 2006 | INR | 265 | 265.05 | 260 | 263.85 | 263.85 | -1.85 (-0.70%) | 16,700 |
| 11 May 2006 | INR | 261 | 272 | 257 | 265.7 | 265.7 | +5.2 (+2.00%) | 9,600 |
| 10 May 2006 | INR | 262.55 | 267 | 260 | 260.5 | 260.5 | -1.9 (-0.72%) | 43,200 |
| 9 May 2006 | INR | 278 | 278 | 261.3 | 262.4 | 262.4 | -7.3 (-2.71%) | 10,000 |
| 8 May 2006 | INR | 274.95 | 274.95 | 268.3 | 269.7 | 269.7 | -0.5 (-0.19%) | 7,800 |
| 5 May 2006 | INR | 268.35 | 273 | 268 | 270.2 | 270.2 | -0.55 (-0.20%) | 7,600 |
| 4 May 2006 | INR | 275 | 275 | 268 | 270.75 | 270.75 | -4.1 (-1.49%) | 9,400 |
| 3 May 2006 | INR | 278 | 278.95 | 266 | 274.85 | 274.85 | +7.15 (+2.67%) | 15,300 |
| 2 May 2006 | INR | 285 | 287 | 265.1 | 267.7 | 267.7 | -14.3 (-5.07%) | 18,700 |
| 29 Apr 2006 | INR | 279.9 | 287 | 277 | 282 | 282 | +10.6 (+3.91%) | 21,708 |
| 28 Apr 2006 | INR | 252 | 273 | 250.4 | 271.4 | 271.4 | +1.1 (+0.41%) | 15,659 |
| 27 Apr 2006 | INR | 272 | 274 | 254.55 | 270.3 | 270.3 | -2.1 (-0.77%) | 10,300 |
| 26 Apr 2006 | INR | 273 | 274 | 265.05 | 272.4 | 272.4 | -0.8 (-0.29%) | 8,100 |
| 25 Apr 2006 | INR | 275 | 275 | 266.1 | 273.2 | 273.2 | +1.75 (+0.64%) | 19,400 |
| 24 Apr 2006 | INR | 268 | 275 | 262.7 | 271.45 | 271.45 | +2.9 (+1.08%) | 25,400 |
| 21 Apr 2006 | INR | 260.05 | 270 | 257.1 | 268.55 | 268.55 | +2.25 (+0.84%) | 22,800 |
| 20 Apr 2006 | INR | 259.9 | 268.95 | 254 | 266.3 | 266.3 | +12.6 (+4.97%) | 16,500 |
| 19 Apr 2006 | INR | 255 | 258 | 249.1 | 253.7 | 253.7 | -4.6 (-1.78%) | 6,600 |
| 18 Apr 2006 | INR | 271 | 272 | 257 | 258.3 | 258.3 | -10.45 (-3.89%) | 11,300 |
| 17 Apr 2006 | INR | 250.05 | 275 | 240.2 | 268.75 | 268.75 | +26.1 (+10.76%) | 17,800 |
| 13 Apr 2006 | INR | 253 | 253 | 238.1 | 242.65 | 242.65 | -5.8 (-2.33%) | 15,200 |
| 12 Apr 2006 | INR | 220 | 259.8 | 220 | 248.45 | 248.45 | -9.3 (-3.61%) | 10,101 |
