| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | INR | 142 | 149 | 142 | 144.8 | 144.8 | +4.8 (+3.43%) | 569,529 |
| 5 May 2006 | INR | 147 | 147 | 139.05 | 140 | 140 | -3.95 (-2.74%) | 163,848 |
| 4 May 2006 | INR | 142.95 | 146.9 | 142 | 143.95 | 143.95 | +1.45 (+1.02%) | 239,127 |
| 3 May 2006 | INR | 144.75 | 148 | 140.1 | 142.5 | 142.5 | -2.5 (-1.72%) | 588,679 |
| 2 May 2006 | INR | 145.1 | 148 | 142.3 | 145 | 145 | +2.5 (+1.75%) | 324,883 |
| 29 Apr 2006 | INR | 139.95 | 143 | 138.5 | 142.5 | 142.5 | +6.5 (+4.78%) | 162,631 |
| 28 Apr 2006 | INR | 123.05 | 142 | 123.05 | 136 | 136 | -1.1 (-0.80%) | 235,503 |
| 27 Apr 2006 | INR | 137.5 | 143 | 137 | 137.1 | 137.1 | +0.8 (+0.59%) | 274,707 |
| 26 Apr 2006 | INR | 132.95 | 138.95 | 132.95 | 136.3 | 136.3 | +2.8 (+2.10%) | 384,663 |
| 25 Apr 2006 | INR | 130.9 | 134.35 | 127.25 | 133.5 | 133.5 | +4.5 (+3.49%) | 361,820 |
| 24 Apr 2006 | INR | 122.75 | 130 | 122.75 | 129 | 129 | +3.45 (+2.75%) | 226,816 |
| 21 Apr 2006 | INR | 126 | 127.5 | 124.05 | 125.55 | 125.55 | -0.45 (-0.36%) | 144,490 |
| 20 Apr 2006 | INR | 110.1 | 127.7 | 110.1 | 126 | 126 | +0.05 (+0.04%) | 85,699 |
| 19 Apr 2006 | INR | 123.85 | 128.35 | 123.2 | 125.95 | 125.95 | +3.45 (+2.82%) | 168,615 |
| 18 Apr 2006 | INR | 123.15 | 125.9 | 122.5 | 122.5 | 122.5 | -0.65 (-0.53%) | 153,322 |
| 17 Apr 2006 | INR | 122.05 | 129 | 122.05 | 123.15 | 123.15 | +0.15 (+0.12%) | 242,150 |
| 13 Apr 2006 | INR | 127 | 127 | 118.1 | 123 | 123 | -4 (-3.15%) | 179,552 |
| 12 Apr 2006 | INR | 129.8 | 134.8 | 127 | 127 | 127 | -2.6 (-2.01%) | 262,679 |
| 10 Apr 2006 | INR | 124.2 | 131.45 | 123.05 | 129.6 | 129.6 | +5.85 (+4.73%) | 453,156 |
| 7 Apr 2006 | INR | 129.5 | 130.75 | 122.55 | 123.75 | 123.75 | -4.25 (-3.32%) | 219,127 |
| 5 Apr 2006 | INR | 123 | 129 | 122.4 | 128 | 128 | +4 (+3.23%) | 260,694 |
| 4 Apr 2006 | INR | 125.45 | 126.7 | 123 | 124 | 124 | -0.6 (-0.48%) | 136,049 |
| 3 Apr 2006 | INR | 128.7 | 128.7 | 124 | 124.6 | 124.6 | -2 (-1.58%) | 156,735 |
| 31 Mar 2006 | INR | 127.5 | 131 | 125.75 | 126.6 | 126.6 | +0.65 (+0.52%) | 218,667 |
| 30 Mar 2006 | INR | 127.95 | 135 | 125 | 125.95 | 125.95 | +1.45 (+1.16%) | 407,618 |
| 29 Mar 2006 | INR | 118.8 | 126.4 | 115.5 | 124.5 | 124.5 | +6 (+5.06%) | 251,596 |
| 28 Mar 2006 | INR | 115.8 | 119.25 | 113.1 | 118.5 | 118.5 | +3.45 (+3.00%) | 163,617 |
| 27 Mar 2006 | INR | 119 | 119.95 | 115 | 115.05 | 115.05 | -3.35 (-2.83%) | 125,170 |
| 24 Mar 2006 | INR | 121 | 123.8 | 118.15 | 118.4 | 118.4 | -2.6 (-2.15%) | 114,289 |
| 23 Mar 2006 | INR | 125.6 | 125.6 | 120 | 121 | 121 | -3 (-2.42%) | 196,962 |
