| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2006 | INR | 186.25 | 193.5 | 179 | 180 | 180 | -8.45 (-4.48%) | 148,869 |
| 31 May 2006 | INR | 189.9 | 189.9 | 173 | 188.45 | 188.45 | -4.55 (-2.36%) | 159,154 |
| 30 May 2006 | INR | 187.9 | 196 | 184 | 193 | 193 | +7.9 (+4.27%) | 186,329 |
| 29 May 2006 | INR | 182.7 | 188.5 | 182.6 | 185.1 | 185.1 | +6.1 (+3.41%) | 130,483 |
| 26 May 2006 | INR | 171.85 | 189 | 168.05 | 179 | 179 | +15 (+9.15%) | 142,785 |
| 25 May 2006 | INR | 163 | 170 | 163 | 164 | 164 | +1 (+0.61%) | 79,779 |
| 24 May 2006 | INR | 180 | 180 | 162.35 | 163 | 163 | -6.5 (-3.83%) | 148,384 |
| 23 May 2006 | INR | 180 | 180 | 160 | 169.5 | 169.5 | +7.55 (+4.66%) | 211,542 |
| 22 May 2006 | INR | 204 | 212 | 161.95 | 161.95 | 161.95 | -37.05 (-18.62%) | 161,057 |
| 19 May 2006 | INR | 239.5 | 239.5 | 196.1 | 199 | 199 | -7.25 (-3.52%) | 83,077 |
| 18 May 2006 | INR | 231.15 | 231.15 | 201.1 | 206.25 | 206.25 | -20.75 (-9.14%) | 95,200 |
| 17 May 2006 | INR | 239 | 239 | 227 | 227 | 227 | -3.05 (-1.33%) | 86,147 |
| 16 May 2006 | INR | 232 | 239 | 224 | 230.05 | 230.05 | +7.85 (+3.53%) | 98,806 |
| 15 May 2006 | INR | 253.4 | 253.4 | 222.2 | 222.2 | 222.2 | -25.8 (-10.40%) | 71,162 |
| 12 May 2006 | INR | 250 | 253.85 | 246 | 248 | 248 | -3 (-1.20%) | 70,076 |
| 11 May 2006 | INR | 252.8 | 255.5 | 246.1 | 251 | 251 | +1.8 (+0.72%) | 75,006 |
| 10 May 2006 | INR | 252.25 | 258 | 249.05 | 249.2 | 249.2 | -3.8 (-1.50%) | 99,492 |
| 9 May 2006 | INR | 258 | 261 | 252.2 | 253 | 253 | -6 (-2.32%) | 46,772 |
| 8 May 2006 | INR | 268 | 268 | 258 | 259 | 259 | -4 (-1.52%) | 160,696 |
| 5 May 2006 | INR | 265 | 267.2 | 256.2 | 263 | 263 | -2.9 (-1.09%) | 99,346 |
| 4 May 2006 | INR | 268.1 | 268.25 | 260.15 | 265.9 | 265.9 | +0.7 (+0.26%) | 202,909 |
| 3 May 2006 | INR | 276.95 | 276.95 | 265 | 265.2 | 265.2 | -8.1 (-2.96%) | 171,921 |
| 2 May 2006 | INR | 285.05 | 285.05 | 272.5 | 273.3 | 273.3 | -0.9 (-0.33%) | 173,507 |
| 29 Apr 2006 | INR | 263.95 | 279.95 | 262.5 | 274.2 | 274.2 | +15 (+5.79%) | 255,524 |
| 28 Apr 2006 | INR | 252 | 264.9 | 240 | 259.2 | 259.2 | -0.65 (-0.25%) | 176,012 |
| 27 Apr 2006 | INR | 264 | 274.4 | 242.8 | 259.85 | 259.85 | -3.15 (-1.20%) | 278,473 |
| 26 Apr 2006 | INR | 267 | 268.8 | 260.55 | 263 | 263 | 0.0 (0.0%) | 105,692 |
| 25 Apr 2006 | INR | 271.5 | 275.5 | 262.25 | 263 | 263 | -6.95 (-2.57%) | 216,251 |
| 24 Apr 2006 | INR | 259.45 | 271.8 | 258 | 269.95 | 269.95 | +9.95 (+3.83%) | 491,743 |
| 21 Apr 2006 | INR | 240 | 278.7 | 236 | 260 | 260 | +27.45 (+11.80%) | 640,473 |
