| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2006 | INR | 711 | 720 | 702 | 714.65 | 142.93 | +3.8 (+0.53%) | 248,880 |
| 2 May 2006 | INR | 734 | 735 | 707.1 | 710.85 | 142.17 | -1.4 (-0.20%) | 312,030 |
| 1 May 2006 | INR | 0 | 0 | 0 | 712.25 | 142.45 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 705 | 720 | 666 | 712.25 | 142.45 | +1.05 (+0.15%) | 78,110 |
| 27 Apr 2006 | INR | 713.95 | 740 | 710 | 711.2 | 142.24 | +3.8 (+0.54%) | 548,855 |
| 26 Apr 2006 | INR | 708.5 | 710 | 686.05 | 707.4 | 141.48 | +17.1 (+2.48%) | 101,095 |
| 25 Apr 2006 | INR | 717.2 | 723.6 | 685.5 | 690.3 | 138.06 | -26.9 (-3.75%) | 175,825 |
| 24 Apr 2006 | INR | 692 | 724 | 683 | 717.2 | 143.44 | +38.2 (+5.63%) | 700,670 |
| 21 Apr 2006 | INR | 652 | 690 | 651 | 679 | 135.8 | +30.35 (+4.68%) | 373,440 |
| 20 Apr 2006 | INR | 661 | 661 | 647 | 648.65 | 129.73 | -4.9 (-0.75%) | 18,975 |
| 19 Apr 2006 | INR | 664.8 | 670 | 651 | 653.55 | 130.71 | -2.3 (-0.35%) | 104,300 |
| 18 Apr 2006 | INR | 664 | 671 | 652.05 | 655.85 | 131.17 | +1.65 (+0.25%) | 155,015 |
| 17 Apr 2006 | INR | 650 | 663 | 640 | 654.2 | 130.84 | +15.4 (+2.41%) | 84,910 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 638.8 | 127.76 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 652.05 | 656 | 630 | 638.8 | 127.76 | -19.15 (-2.91%) | 195,675 |
| 12 Apr 2006 | INR | 672 | 684 | 650.1 | 657.95 | 131.59 | -16.35 (-2.42%) | 66,345 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 674.3 | 134.86 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 689.8 | 689.8 | 660.25 | 674.3 | 134.86 | +2.5 (+0.37%) | 122,845 |
| 7 Apr 2006 | INR | 697 | 709 | 655 | 671.8 | 134.36 | -25.9 (-3.71%) | 263,200 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 697.7 | 139.54 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 687 | 704 | 685.55 | 697.7 | 139.54 | +13.7 (+2.00%) | 586,760 |
| 4 Apr 2006 | INR | 692 | 696 | 678.1 | 684 | 136.8 | -2.85 (-0.41%) | 260,675 |
| 3 Apr 2006 | INR | 682.5 | 697.7 | 682.5 | 686.85 | 137.37 | +4.1 (+0.60%) | 395,945 |
| 31 Mar 2006 | INR | 687.25 | 698.9 | 676.3 | 682.75 | 136.55 | -0.95 (-0.14%) | 253,825 |
| 30 Mar 2006 | INR | 673 | 689 | 665 | 683.7 | 136.74 | +19.6 (+2.95%) | 504,470 |
| 29 Mar 2006 | INR | 650 | 678.5 | 650 | 664.1 | 132.82 | +4.1 (+0.62%) | 183,015 |
| 28 Mar 2006 | INR | 678.1 | 679.95 | 655 | 660 | 132 | -13.95 (-2.07%) | 445,360 |
| 27 Mar 2006 | INR | 655 | 689.95 | 655 | 673.95 | 134.79 | +25.5 (+3.93%) | 1,207,650 |
| 24 Mar 2006 | INR | 634 | 654.8 | 631 | 648.45 | 129.69 | +19.75 (+3.14%) | 554,895 |
| 23 Mar 2006 | INR | 630.9 | 634 | 620.1 | 628.7 | 125.74 | +6.15 (+0.99%) | 464,285 |
