| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 1,350.1 | 1,350.1 | 1,200 | 1,229 | 1,229 | -121 (-8.96%) | 6,533 |
| 17 May 2006 | INR | 1,350 | 1,400 | 1,340 | 1,350 | 1,350 | +25 (+1.89%) | 9,685 |
| 16 May 2006 | INR | 1,370 | 1,410 | 1,280 | 1,325 | 1,325 | -65 (-4.68%) | 38,517 |
| 15 May 2006 | INR | 1,385 | 1,430 | 1,380 | 1,390 | 1,390 | -35 (-2.46%) | 29,863 |
| 12 May 2006 | INR | 1,370 | 1,445 | 1,370 | 1,425 | 1,425 | +8 (+0.56%) | 24,248 |
| 11 May 2006 | INR | 1,465 | 1,478 | 1,405 | 1,417 | 1,417 | -48 (-3.28%) | 14,081 |
| 10 May 2006 | INR | 1,463 | 1,484 | 1,418 | 1,465 | 1,465 | +32.9 (+2.30%) | 27,560 |
| 9 May 2006 | INR | 1,415.1 | 1,475 | 1,371.1 | 1,432.1 | 1,432.1 | +20 (+1.42%) | 34,665 |
| 8 May 2006 | INR | 1,467.45 | 1,467.45 | 1,401.1 | 1,412.1 | 1,412.1 | -18.2 (-1.27%) | 21,126 |
| 5 May 2006 | INR | 1,465 | 1,479 | 1,408 | 1,430.3 | 1,430.3 | -22.7 (-1.56%) | 22,783 |
| 4 May 2006 | INR | 1,538.9 | 1,538.9 | 1,441.1 | 1,453 | 1,453 | -32 (-2.15%) | 33,686 |
| 3 May 2006 | INR | 1,545 | 1,558 | 1,476 | 1,485 | 1,485 | -35.05 (-2.31%) | 46,539 |
| 2 May 2006 | INR | 1,490.05 | 1,592 | 1,490 | 1,520.05 | 1,520.05 | +40.05 (+2.71%) | 112,699 |
| 29 Apr 2006 | INR | 1,523 | 1,529 | 1,450.05 | 1,480 | 1,480 | +10 (+0.68%) | 30,397 |
| 28 Apr 2006 | INR | 1,411.55 | 1,499 | 1,200 | 1,470 | 1,470 | 0.0 (0.0%) | 66,626 |
| 27 Apr 2006 | INR | 1,410 | 1,534 | 1,405 | 1,470 | 1,470 | +80 (+5.76%) | 166,478 |
| 26 Apr 2006 | INR | 1,415.45 | 1,465 | 1,350 | 1,390 | 1,390 | +0.1 (+0.01%) | 63,745 |
| 25 Apr 2006 | INR | 1,409.8 | 1,510 | 1,322.7 | 1,389.9 | 1,389.9 | -10.1 (-0.72%) | 162,799 |
| 24 Apr 2006 | INR | 1,296 | 1,450 | 1,275 | 1,400 | 1,400 | +112 (+8.70%) | 159,247 |
| 21 Apr 2006 | INR | 1,298 | 1,310 | 1,260 | 1,288 | 1,288 | +6.75 (+0.53%) | 79,420 |
| 20 Apr 2006 | INR | 1,287.7 | 1,345.05 | 1,242 | 1,281.25 | 1,281.25 | +8.25 (+0.65%) | 157,263 |
| 19 Apr 2006 | INR | 1,380 | 1,410 | 1,260 | 1,273 | 1,273 | -110 (-7.95%) | 222,916 |
| 18 Apr 2006 | INR | 1,189.8 | 1,390 | 1,166.05 | 1,383 | 1,383 | +220.8 (+19.00%) | 432,198 |
| 17 Apr 2006 | INR | 1,221 | 1,221 | 1,150.1 | 1,162.2 | 1,162.2 | -10.8 (-0.92%) | 35,270 |
| 13 Apr 2006 | INR | 1,248.5 | 1,248.5 | 1,121 | 1,173 | 1,173 | -67 (-5.40%) | 82,991 |
| 12 Apr 2006 | INR | 1,210.45 | 1,274.9 | 1,208.8 | 1,240 | 1,240 | +35 (+2.90%) | 87,598 |
| 10 Apr 2006 | INR | 1,294 | 1,298 | 1,198.5 | 1,205 | 1,205 | -78 (-6.08%) | 62,719 |
| 7 Apr 2006 | INR | 1,270 | 1,319 | 1,252 | 1,283 | 1,283 | +18 (+1.42%) | 157,026 |
| 5 Apr 2006 | INR | 1,187.45 | 1,275 | 1,157.7 | 1,265 | 1,265 | +67.5 (+5.64%) | 257,140 |
| 4 Apr 2006 | INR | 1,150 | 1,197.5 | 1,133 | 1,197.5 | 1,197.5 | +57.5 (+5.04%) | 167,001 |
