| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 2,050 | 2,155 | 2,050 | 2,094 | 418.8 | +15.5 (+0.75%) | 872 |
| 24 May 2006 | INR | 2,125 | 2,174.5 | 2,060 | 2,078.5 | 415.7 | -63.25 (-2.95%) | 3,554 |
| 23 May 2006 | INR | 2,035 | 2,155 | 1,975 | 2,141.75 | 428.35 | +105.5 (+5.18%) | 7,232 |
| 22 May 2006 | INR | 2,098 | 2,124.5 | 1,900 | 2,036.25 | 407.25 | -84.25 (-3.97%) | 6,566 |
| 19 May 2006 | INR | 2,171 | 2,202.5 | 1,942.5 | 2,120.5 | 424.1 | +42.5 (+2.05%) | 11,994 |
| 18 May 2006 | INR | 2,160 | 2,270 | 2,060 | 2,078 | 415.6 | -154.5 (-6.92%) | 14,311 |
| 17 May 2006 | INR | 2,160 | 2,342 | 2,160 | 2,232.5 | 446.5 | +81.25 (+3.78%) | 39,690 |
| 16 May 2006 | INR | 1,950 | 2,221.5 | 1,930.5 | 2,151.25 | 430.25 | +163.25 (+8.21%) | 8,741 |
| 15 May 2006 | INR | 2,010 | 2,050 | 1,930 | 1,988 | 397.6 | -23.75 (-1.18%) | 8,324 |
| 12 May 2006 | INR | 1,925 | 2,065 | 1,925 | 2,011.75 | 402.35 | -12.5 (-0.62%) | 3,285 |
| 11 May 2006 | INR | 2,060 | 2,070 | 2,020 | 2,024.25 | 404.85 | -41.25 (-2.00%) | 1,900 |
| 10 May 2006 | INR | 2,055 | 2,087.5 | 2,055 | 2,065.5 | 413.1 | +13.5 (+0.66%) | 2,286 |
| 9 May 2006 | INR | 2,035 | 2,095 | 2,030 | 2,052 | 410.4 | +35 (+1.74%) | 13,623 |
| 8 May 2006 | INR | 1,950 | 2,035 | 1,950 | 2,017 | 403.4 | +69 (+3.54%) | 8,435 |
| 5 May 2006 | INR | 1,950 | 1,964 | 1,885 | 1,948 | 389.6 | +27.25 (+1.42%) | 3,265 |
| 4 May 2006 | INR | 1,925 | 1,959.5 | 1,912.5 | 1,920.75 | 384.15 | -15.25 (-0.79%) | 1,124 |
| 3 May 2006 | INR | 1,919.5 | 1,960 | 1,905 | 1,936 | 387.2 | +38.5 (+2.03%) | 6,465 |
| 2 May 2006 | INR | 1,938.5 | 1,938.5 | 1,885 | 1,897.5 | 379.5 | -29.25 (-1.52%) | 1,817 |
| 29 Apr 2006 | INR | 1,883.25 | 1,949.75 | 1,875.25 | 1,926.75 | 385.35 | +73 (+3.94%) | 10,616 |
| 28 Apr 2006 | INR | 1,862.5 | 1,908.75 | 1,810 | 1,853.75 | 370.75 | -59.5 (-3.11%) | 2,772 |
| 27 Apr 2006 | INR | 1,902 | 1,985 | 1,875 | 1,913.25 | 382.65 | +29 (+1.54%) | 10,632 |
| 26 Apr 2006 | INR | 1,875 | 1,930 | 1,875 | 1,884.25 | 376.85 | +11 (+0.59%) | 4,156 |
| 25 Apr 2006 | INR | 1,849.25 | 1,975 | 1,810 | 1,873.25 | 374.65 | +38.25 (+2.08%) | 9,828 |
| 24 Apr 2006 | INR | 1,855.5 | 1,910 | 1,825.25 | 1,835 | 367 | -36.75 (-1.96%) | 5,073 |
| 21 Apr 2006 | INR | 1,865 | 1,898.5 | 1,778.75 | 1,871.75 | 374.35 | +7.5 (+0.40%) | 4,138 |
| 20 Apr 2006 | INR | 1,880 | 1,890 | 1,850 | 1,864.25 | 372.85 | +18.75 (+1.02%) | 2,771 |
| 19 Apr 2006 | INR | 1,849.5 | 1,908.75 | 1,835.25 | 1,845.5 | 369.1 | +4 (+0.22%) | 14,363 |
| 18 Apr 2006 | INR | 1,900 | 1,915 | 1,811.75 | 1,841.5 | 368.3 | -4 (-0.22%) | 23,706 |
| 17 Apr 2006 | INR | 1,930 | 1,974 | 1,806.25 | 1,845.5 | 369.1 | -49.5 (-2.61%) | 6,079 |
| 13 Apr 2006 | INR | 1,887 | 1,945 | 1,800 | 1,895 | 379 | +8 (+0.42%) | 13,006 |
