| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | INR | 12,936 | 13,332 | 12,909.6 | 12,909.6 | 6,454.8 | +141.6 (+1.11%) | 11,759 |
| 23 May 2006 | INR | 12,768 | 13,200 | 12,768 | 12,768 | 6,384 | +408 (+3.30%) | 14,694 |
| 22 May 2006 | INR | 13,680 | 13,800 | 12,360 | 12,360 | 6,180 | -1,440 (-10.43%) | 52,589 |
| 19 May 2006 | INR | 14,683.2 | 14,683.2 | 13,800 | 13,800 | 6,900 | -720 (-4.96%) | 31,165 |
| 18 May 2006 | INR | 14,520 | 14,736 | 14,520 | 14,520 | 7,260 | -192 (-1.31%) | 29,626 |
| 17 May 2006 | INR | 14,760 | 14,880 | 14,712 | 14,712 | 7,356 | +336 (+2.34%) | 19,106 |
| 16 May 2006 | INR | 14,880 | 14,988 | 14,376 | 14,376 | 7,188 | -312 (-2.12%) | 25,178 |
| 15 May 2006 | INR | 15,360 | 15,360 | 14,688 | 14,688 | 7,344 | -624 (-4.08%) | 9,949 |
| 12 May 2006 | INR | 15,312 | 15,480 | 15,312 | 15,312 | 7,656 | +69.6 (+0.46%) | 6,514 |
| 11 May 2006 | INR | 15,242.4 | 15,552 | 15,242.4 | 15,242.4 | 7,621.2 | -34.8 (-0.23%) | 13,098 |
| 10 May 2006 | INR | 15,277.2 | 15,288 | 15,277.2 | 15,277.2 | 7,638.6 | +229.2 (+1.52%) | 8,422 |
| 9 May 2006 | INR | 15,232.8 | 15,360 | 15,048 | 15,048 | 7,524 | -169.2 (-1.11%) | 8,165 |
| 8 May 2006 | INR | 15,840 | 15,840 | 15,217.2 | 15,217.2 | 7,608.6 | -18 (-0.12%) | 15,143 |
| 5 May 2006 | INR | 15,408 | 15,717.6 | 15,235.2 | 15,235.2 | 7,617.6 | -4.8 (-0.03%) | 9,518 |
| 4 May 2006 | INR | 15,240 | 15,480 | 15,240 | 15,240 | 7,620 | +452.4 (+3.06%) | 28,983 |
| 3 May 2006 | INR | 15,309.6 | 15,309.6 | 14,787.6 | 14,787.6 | 7,393.8 | -92.4 (-0.62%) | 11,785 |
| 2 May 2006 | INR | 15,336 | 15,336 | 14,880 | 14,880 | 7,440 | -144 (-0.96%) | 19,936 |
| 29 Apr 2006 | INR | 15,336 | 15,528 | 15,024 | 15,024 | 7,512 | -168 (-1.11%) | 5,669 |
| 28 Apr 2006 | INR | 15,192 | 15,336 | 15,192 | 15,192 | 7,596 | -50.4 (-0.33%) | 45,638 |
| 27 Apr 2006 | INR | 15,571.2 | 15,765.6 | 15,242.4 | 15,242.4 | 7,621.2 | -189.6 (-1.23%) | 12,863 |
| 26 Apr 2006 | INR | 15,696 | 15,720 | 15,432 | 15,432 | 7,716 | -24 (-0.16%) | 19,340 |
| 25 Apr 2006 | INR | 15,840 | 15,912 | 15,456 | 15,456 | 7,728 | -408 (-2.57%) | 12,079 |
| 24 Apr 2006 | INR | 15,865.2 | 16,010.4 | 15,864 | 15,864 | 7,932 | +10.8 (+0.07%) | 28,508 |
| 21 Apr 2006 | INR | 16,080 | 16,392 | 15,853.2 | 15,853.2 | 7,926.6 | -109.2 (-0.68%) | 99,578 |
| 20 Apr 2006 | INR | 16,194 | 16,648.8 | 15,962.4 | 15,962.4 | 7,981.2 | +768 (+5.05%) | 298,433 |
| 19 Apr 2006 | INR | 15,194.4 | 15,360 | 15,194.4 | 15,194.4 | 7,597.2 | +842.4 (+5.87%) | 321,547 |
| 18 Apr 2006 | INR | 14,352 | 15,072 | 14,352 | 14,352 | 7,176 | +1,140 (+8.63%) | 94,810 |
| 17 Apr 2006 | INR | 13,272 | 13,320 | 13,212 | 13,212 | 6,606 | +588 (+4.66%) | 13,091 |
| 13 Apr 2006 | INR | 12,720 | 13,200 | 12,624 | 12,624 | 6,312 | -624 (-4.71%) | 18,044 |
| 12 Apr 2006 | INR | 13,795.2 | 13,795.2 | 13,248 | 13,248 | 6,624 | -482.4 (-3.51%) | 19,464 |
