| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 460 | 460 | 430 | 439.3 | 439.3 | -18.45 (-4.03%) | 90,548 |
| 17 May 2006 | INR | 461 | 463 | 454.6 | 457.75 | 457.75 | -7.8 (-1.68%) | 20,152 |
| 16 May 2006 | INR | 453 | 475 | 443.5 | 465.55 | 465.55 | +1.75 (+0.38%) | 59,585 |
| 15 May 2006 | INR | 440 | 466 | 411 | 463.8 | 463.8 | +3.9 (+0.85%) | 35,241 |
| 12 May 2006 | INR | 465 | 465 | 457 | 459.9 | 459.9 | -5.65 (-1.21%) | 26,711 |
| 11 May 2006 | INR | 468 | 483 | 463.1 | 465.55 | 465.55 | -11.8 (-2.47%) | 46,306 |
| 10 May 2006 | INR | 478 | 480 | 462.25 | 477.35 | 477.35 | +0.85 (+0.18%) | 36,791 |
| 9 May 2006 | INR | 485 | 485 | 475 | 476.5 | 476.5 | -7.1 (-1.47%) | 114,723 |
| 8 May 2006 | INR | 483 | 487 | 475 | 483.6 | 483.6 | +6.45 (+1.35%) | 47,039 |
| 5 May 2006 | INR | 480 | 482.05 | 474.1 | 477.15 | 477.15 | +0.9 (+0.19%) | 34,187 |
| 4 May 2006 | INR | 477.5 | 480 | 474 | 476.25 | 476.25 | -1.8 (-0.38%) | 30,258 |
| 3 May 2006 | INR | 484.7 | 493 | 475.1 | 478.05 | 478.05 | -2.25 (-0.47%) | 54,782 |
| 2 May 2006 | INR | 496.65 | 510 | 477.1 | 480.3 | 480.3 | -11.25 (-2.29%) | 81,384 |
| 1 May 2006 | INR | 0 | 0 | 0 | 491.55 | 491.55 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 480 | 502.6 | 470 | 491.55 | 491.55 | +7.3 (+1.51%) | 115,239 |
| 27 Apr 2006 | INR | 472 | 489.9 | 470 | 484.25 | 484.25 | +22.7 (+4.92%) | 172,682 |
| 26 Apr 2006 | INR | 475.15 | 478.9 | 458 | 461.55 | 461.55 | -12.75 (-2.69%) | 61,335 |
| 25 Apr 2006 | INR | 447 | 486 | 445 | 474.3 | 474.3 | +28.95 (+6.50%) | 219,149 |
| 24 Apr 2006 | INR | 451.45 | 457 | 442 | 445.35 | 445.35 | -6.1 (-1.35%) | 21,785 |
| 21 Apr 2006 | INR | 453 | 470 | 446 | 451.45 | 451.45 | -1.3 (-0.29%) | 68,307 |
| 20 Apr 2006 | INR | 456 | 465 | 450 | 452.75 | 452.75 | +0.85 (+0.19%) | 73,799 |
| 19 Apr 2006 | INR | 462 | 465 | 449 | 451.9 | 451.9 | -5.8 (-1.27%) | 21,608 |
| 18 Apr 2006 | INR | 458 | 466 | 456 | 457.7 | 457.7 | +4 (+0.88%) | 32,690 |
| 17 Apr 2006 | INR | 448 | 459 | 442.05 | 453.7 | 453.7 | +13.8 (+3.14%) | 57,633 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 439.9 | 439.9 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 439.4 | 444.9 | 434.2 | 439.9 | 439.9 | +1.2 (+0.27%) | 22,955 |
| 12 Apr 2006 | INR | 449 | 449 | 438 | 438.7 | 438.7 | -5.5 (-1.24%) | 21,619 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 444.2 | 444.2 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 447 | 450 | 443 | 444.2 | 444.2 | -1.15 (-0.26%) | 17,496 |
| 7 Apr 2006 | INR | 460.9 | 460.9 | 441 | 445.35 | 445.35 | -8.95 (-1.97%) | 35,693 |
