| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 1,116 | 1,150 | 1,095 | 1,107.5 | 221.5 | -42.5 (-3.70%) | 13,009 |
| 24 May 2006 | INR | 1,135 | 1,190.75 | 1,125 | 1,150 | 230 | +20 (+1.77%) | 8,730 |
| 23 May 2006 | INR | 1,057.5 | 1,154.5 | 1,055 | 1,130 | 226 | +22.75 (+2.05%) | 15,541 |
| 22 May 2006 | INR | 1,175 | 1,220 | 1,107.25 | 1,107.25 | 221.45 | -58.25 (-5.00%) | 12,442 |
| 19 May 2006 | INR | 1,350 | 1,350 | 1,165.25 | 1,165.5 | 233.1 | -109.5 (-8.59%) | 26,110 |
| 18 May 2006 | INR | 1,425 | 1,425 | 1,275 | 1,275 | 255 | -148.75 (-10.45%) | 32,525 |
| 17 May 2006 | INR | 1,320 | 1,423.75 | 1,320 | 1,423.75 | 284.75 | +124.25 (+9.56%) | 33,652 |
| 16 May 2006 | INR | 1,320 | 1,320 | 1,202.5 | 1,299.5 | 259.9 | -16.25 (-1.24%) | 29,984 |
| 15 May 2006 | INR | 1,458.5 | 1,470 | 1,315.75 | 1,315.75 | 263.15 | -134.25 (-9.26%) | 51,458 |
| 12 May 2006 | INR | 1,454 | 1,570 | 1,402.75 | 1,450 | 290 | -5 (-0.34%) | 162,180 |
| 11 May 2006 | INR | 1,390 | 1,497 | 1,335 | 1,455 | 291 | +85 (+6.20%) | 281,686 |
| 10 May 2006 | INR | 1,150 | 1,370 | 1,150 | 1,370 | 274 | +232.5 (+20.44%) | 211,329 |
| 9 May 2006 | INR | 1,130 | 1,194.5 | 1,130 | 1,137.5 | 227.5 | -3.75 (-0.33%) | 8,143 |
| 8 May 2006 | INR | 1,160 | 1,174.5 | 1,140 | 1,141.25 | 228.25 | -14.25 (-1.23%) | 11,262 |
| 5 May 2006 | INR | 1,199 | 1,200 | 1,150.25 | 1,155.5 | 231.1 | -34.5 (-2.90%) | 17,742 |
| 4 May 2006 | INR | 1,075.5 | 1,262.5 | 1,075.5 | 1,190 | 238 | +65 (+5.78%) | 43,028 |
| 3 May 2006 | INR | 1,010.5 | 1,135 | 1,010.5 | 1,125 | 225 | +35.5 (+3.26%) | 15,177 |
| 2 May 2006 | INR | 1,140 | 1,140 | 1,080 | 1,089.5 | 217.9 | -30.5 (-2.72%) | 32,353 |
| 29 Apr 2006 | INR | 1,087.5 | 1,130 | 1,087.5 | 1,120 | 224 | +32.5 (+2.99%) | 12,125 |
| 28 Apr 2006 | INR | 1,005.5 | 1,105 | 1,005 | 1,087.5 | 217.5 | -17 (-1.54%) | 7,874 |
| 27 Apr 2006 | INR | 1,123 | 1,133 | 1,060 | 1,104.5 | 220.9 | -30.5 (-2.69%) | 9,812 |
| 26 Apr 2006 | INR | 1,154.75 | 1,155 | 1,107.5 | 1,135 | 227 | +20 (+1.79%) | 15,919 |
| 25 Apr 2006 | INR | 1,162.5 | 1,162.5 | 1,115 | 1,115 | 223 | -47.5 (-4.09%) | 10,413 |
| 24 Apr 2006 | INR | 1,125 | 1,173 | 1,120.25 | 1,162.5 | 232.5 | +37.25 (+3.31%) | 12,964 |
| 21 Apr 2006 | INR | 1,130 | 1,135 | 1,116.25 | 1,125.25 | 225.05 | -2.25 (-0.20%) | 16,737 |
| 20 Apr 2006 | INR | 1,112 | 1,135 | 1,104 | 1,127.5 | 225.5 | +17.5 (+1.58%) | 15,655 |
| 19 Apr 2006 | INR | 1,140 | 1,145 | 1,101.25 | 1,110 | 222 | -11.5 (-1.03%) | 13,404 |
| 18 Apr 2006 | INR | 1,139.5 | 1,147.5 | 1,120.5 | 1,121.5 | 224.3 | -4.5 (-0.40%) | 15,002 |
| 17 Apr 2006 | INR | 1,161.25 | 1,172.25 | 1,126 | 1,126 | 225.2 | -49 (-4.17%) | 25,511 |
| 13 Apr 2006 | INR | 1,225 | 1,225 | 1,145 | 1,175 | 235 | -55 (-4.47%) | 40,860 |
