| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 300 | 322.5 | 289.98 | 303 | 294.2662 | 0.0 (0.0%) | 103,836 |
| 24 May 2006 | INR | 342.48 | 342.48 | 301.08 | 303 | 294.2662 | -5.52 (-1.79%) | 38,748 |
| 23 May 2006 | INR | 300.24 | 316.44 | 288.12 | 308.52 | 299.6271 | +7.5 (+2.49%) | 40,512 |
| 22 May 2006 | INR | 325.02 | 369.36 | 277.02 | 301.02 | 292.3433 | -44.16 (-12.79%) | 57,036 |
| 19 May 2006 | INR | 379.02 | 384 | 340.02 | 345.18 | 335.2304 | -29.76 (-7.94%) | 38,820 |
| 18 May 2006 | INR | 385.02 | 393.96 | 360 | 374.94 | 364.1325 | -19.02 (-4.83%) | 116,988 |
| 17 May 2006 | INR | 409.44 | 409.44 | 390 | 393.96 | 382.6043 | -4.62 (-1.16%) | 49,944 |
| 16 May 2006 | INR | 390 | 409.44 | 382.5 | 398.58 | 387.0911 | +9.72 (+2.50%) | 158,424 |
| 15 May 2006 | INR | 405.48 | 405.48 | 375.6 | 388.86 | 377.6513 | -17.22 (-4.24%) | 33,192 |
| 12 May 2006 | INR | 407.52 | 408 | 400.02 | 406.08 | 394.375 | -3.12 (-0.76%) | 54,324 |
| 11 May 2006 | INR | 408.48 | 410.94 | 405.48 | 409.2 | 397.405 | -0.54 (-0.13%) | 48,672 |
| 10 May 2006 | INR | 415.02 | 415.02 | 405.48 | 409.74 | 397.9295 | -3 (-0.73%) | 46,128 |
| 9 May 2006 | INR | 390 | 415.02 | 390 | 412.74 | 400.843 | +0.24 (+0.06%) | 41,208 |
| 8 May 2006 | INR | 406.02 | 415.02 | 406.02 | 412.5 | 400.6099 | +3.42 (+0.84%) | 39,384 |
| 5 May 2006 | INR | 412.38 | 412.38 | 405 | 409.08 | 397.2885 | -1.56 (-0.38%) | 152,340 |
| 4 May 2006 | INR | 413.52 | 414 | 407.52 | 410.64 | 398.8035 | +6.36 (+1.57%) | 67,116 |
| 3 May 2006 | INR | 414.96 | 414.96 | 403.5 | 404.28 | 392.6268 | -3.12 (-0.77%) | 23,688 |
| 2 May 2006 | INR | 413.94 | 413.94 | 406.5 | 407.4 | 395.6569 | -4,503.6 (-91.70%) | 17,796 |
| 29 Apr 2006 | INR | 4,740 | 4,944 | 4,515.9 | 4,911 | 4,769.4429 | +4,499.94 (+1094.72%) | 2,143 |
| 28 Apr 2006 | INR | 392.04 | 412.5 | 390 | 411.06 | 399.2114 | -0.42 (-0.10%) | 84,504 |
| 27 Apr 2006 | INR | 414.96 | 415.02 | 409.5 | 411.48 | 399.6193 | +0.24 (+0.06%) | 93,648 |
| 26 Apr 2006 | INR | 421.5 | 421.5 | 405 | 411.24 | 399.3862 | +3.42 (+0.84%) | 95,256 |
| 25 Apr 2006 | INR | 424.92 | 430.02 | 385.02 | 407.82 | 396.0648 | +3.06 (+0.76%) | 1,266,564 |
| 24 Apr 2006 | INR | 397.56 | 417.42 | 397.56 | 404.76 | 393.093 | -5.64 (-1.37%) | 24,588 |
| 21 Apr 2006 | INR | 394.98 | 419.1 | 394.98 | 410.4 | 398.5704 | +0.12 (+0.03%) | 59,808 |
| 20 Apr 2006 | INR | 414.48 | 422.52 | 405 | 410.28 | 398.4539 | +2.88 (+0.71%) | 170,916 |
| 19 Apr 2006 | INR | 422.52 | 424.98 | 405 | 407.4 | 395.6569 | -12 (-2.86%) | 305,088 |
| 18 Apr 2006 | INR | 412.98 | 424.92 | 412.5 | 419.4 | 407.311 | +10.62 (+2.60%) | 52,920 |
| 17 Apr 2006 | INR | 420 | 420 | 406.56 | 408.78 | 396.9971 | +0.78 (+0.19%) | 123,696 |
| 13 Apr 2006 | INR | 419.52 | 430.02 | 403.98 | 408 | 396.2396 | -14.28 (-3.38%) | 54,864 |
