| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 246.1 | 258 | 246.1 | 254.4 | 254.4 | +6.2 (+2.50%) | 336,880 |
| 24 May 2006 | INR | 252 | 252 | 245 | 248.2 | 248.2 | +5.1 (+2.10%) | 654,880 |
| 23 May 2006 | INR | 249 | 249 | 242 | 243.1 | 243.1 | -11.6 (-4.55%) | 131,980 |
| 22 May 2006 | INR | 261 | 270 | 254.7 | 254.7 | 254.7 | -13.4 (-5.00%) | 59,500 |
| 19 May 2006 | INR | 281.9 | 288.9 | 265 | 268.1 | 268.1 | -9.4 (-3.39%) | 256,470 |
| 18 May 2006 | INR | 289 | 295 | 271 | 277.5 | 277.5 | -7.7 (-2.70%) | 500,210 |
| 17 May 2006 | INR | 282 | 285.2 | 275 | 285.2 | 285.2 | +13.6 (+5.01%) | 239,500 |
| 16 May 2006 | INR | 283 | 284 | 266 | 271.6 | 271.6 | -8.3 (-2.97%) | 216,230 |
| 15 May 2006 | INR | 286 | 293.3 | 278 | 279.9 | 279.9 | -0.4 (-0.14%) | 475,020 |
| 12 May 2006 | INR | 285 | 289.3 | 276.9 | 280.3 | 280.3 | -9.3 (-3.21%) | 161,390 |
| 11 May 2006 | INR | 305.9 | 305.9 | 285 | 289.6 | 289.6 | -5 (-1.70%) | 818,680 |
| 10 May 2006 | INR | 286.5 | 294.6 | 286 | 294.6 | 294.6 | +14 (+4.99%) | 721,540 |
| 9 May 2006 | INR | 280 | 280.6 | 275 | 280.6 | 280.6 | +13.4 (+5.01%) | 1,414,840 |
| 8 May 2006 | INR | 272 | 279.9 | 265.1 | 267.2 | 267.2 | -0.4 (-0.15%) | 300,630 |
| 5 May 2006 | INR | 271.8 | 272 | 263 | 267.6 | 267.6 | +4.9 (+1.87%) | 168,250 |
| 4 May 2006 | INR | 258.8 | 264.5 | 257.3 | 262.7 | 262.7 | +5.1 (+1.98%) | 279,750 |
| 3 May 2006 | INR | 271 | 271 | 256 | 257.6 | 257.6 | -6.4 (-2.42%) | 495,070 |
| 2 May 2006 | INR | 259 | 264 | 254 | 264 | 264 | -2,256 (-89.52%) | 826,960 |
| 29 Apr 2006 | INR | 2,480 | 2,564.5 | 2,450 | 2,520 | 2,520 | +2,272.7 (+919.01%) | 23,388 |
| 28 Apr 2006 | INR | 247.3 | 247.3 | 247.3 | 247.3 | 247.3 | 0.0 (0.0%) | 0 |
| 27 Apr 2006 | INR | 245 | 247.3 | 240 | 247.3 | 247.3 | +11.8 (+5.01%) | 693,150 |
| 26 Apr 2006 | INR | 230 | 235.5 | 230 | 235.5 | 235.5 | +11.3 (+5.04%) | 62,190 |
| 25 Apr 2006 | INR | 230 | 235.3 | 222.5 | 224.2 | 224.2 | -9.2 (-3.94%) | 156,550 |
| 24 Apr 2006 | INR | 235.4 | 239.8 | 228.5 | 233.4 | 233.4 | +0.2 (+0.09%) | 169,020 |
| 21 Apr 2006 | INR | 243.9 | 243.9 | 229.6 | 233.2 | 233.2 | -8.4 (-3.48%) | 445,460 |
| 20 Apr 2006 | INR | 252.6 | 252.6 | 240 | 241.6 | 241.6 | +0.9 (+0.37%) | 671,960 |
| 19 Apr 2006 | INR | 240.7 | 240.7 | 222 | 240.7 | 240.7 | +11.5 (+5.02%) | 978,480 |
| 18 Apr 2006 | INR | 229 | 229.2 | 229 | 229.2 | 229.2 | +11 (+5.04%) | 43,420 |
| 17 Apr 2006 | INR | 209.9 | 218.2 | 209.9 | 218.2 | 218.2 | +10.4 (+5.00%) | 168,250 |
| 13 Apr 2006 | INR | 224 | 224.7 | 204.1 | 207.8 | 207.8 | +1.2 (+0.58%) | 729,030 |
