| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 324.95 | 333 | 322 | 327.7 | 327.7 | +7.7 (+2.41%) | 107,699 |
| 16 May 2006 | INR | 323 | 327.65 | 295.1 | 320 | 320 | +1.1 (+0.34%) | 150,340 |
| 15 May 2006 | INR | 344.9 | 349.2 | 314 | 318.9 | 318.9 | -23 (-6.73%) | 132,300 |
| 12 May 2006 | INR | 346 | 350 | 340 | 341.9 | 341.9 | -5.6 (-1.61%) | 54,639 |
| 11 May 2006 | INR | 352.9 | 352.9 | 344.05 | 347.5 | 347.5 | -0.85 (-0.24%) | 58,942 |
| 10 May 2006 | INR | 355 | 359.5 | 345.4 | 348.35 | 348.35 | -9.65 (-2.70%) | 95,913 |
| 9 May 2006 | INR | 360.7 | 362.3 | 351.1 | 358 | 358 | -1.9 (-0.53%) | 94,135 |
| 8 May 2006 | INR | 356.5 | 371 | 351 | 359.9 | 359.9 | +7.3 (+2.07%) | 168,603 |
| 5 May 2006 | INR | 364 | 364 | 350.9 | 352.6 | 352.6 | -7.4 (-2.06%) | 127,509 |
| 4 May 2006 | INR | 368.65 | 373.9 | 355.2 | 360 | 360 | -5 (-1.37%) | 196,970 |
| 3 May 2006 | INR | 390 | 391.9 | 364 | 365 | 365 | -22 (-5.68%) | 274,342 |
| 2 May 2006 | INR | 397.7 | 408.25 | 386.15 | 387 | 387 | +0.9 (+0.23%) | 570,224 |
| 29 Apr 2006 | INR | 341.6 | 392.9 | 340 | 386.1 | 386.1 | +47.25 (+13.94%) | 567,609 |
| 28 Apr 2006 | INR | 321.1 | 339.9 | 275 | 338.85 | 338.85 | -4.65 (-1.35%) | 124,547 |
| 27 Apr 2006 | INR | 349.6 | 354 | 338 | 343.5 | 343.5 | -3.5 (-1.01%) | 110,435 |
| 26 Apr 2006 | INR | 348.8 | 354 | 344.5 | 347 | 347 | +1.7 (+0.49%) | 96,878 |
| 25 Apr 2006 | INR | 359 | 361.95 | 344.5 | 345.3 | 345.3 | -17.7 (-4.88%) | 101,879 |
| 24 Apr 2006 | INR | 351 | 366 | 345.1 | 363 | 363 | +12.9 (+3.68%) | 156,828 |
| 21 Apr 2006 | INR | 360 | 360 | 345.5 | 350.1 | 350.1 | -6.8 (-1.91%) | 116,142 |
| 20 Apr 2006 | INR | 332.9 | 368 | 332.9 | 356.9 | 356.9 | -7.6 (-2.09%) | 83,480 |
| 19 Apr 2006 | INR | 364 | 372 | 360 | 364.5 | 364.5 | +2.5 (+0.69%) | 233,492 |
| 18 Apr 2006 | INR | 360 | 372 | 358.75 | 362 | 362 | +2 (+0.56%) | 189,022 |
| 17 Apr 2006 | INR | 348 | 362.45 | 348 | 360 | 360 | +11.45 (+3.29%) | 186,797 |
| 13 Apr 2006 | INR | 362.8 | 365.35 | 339 | 348.55 | 348.55 | -13.45 (-3.72%) | 265,947 |
| 12 Apr 2006 | INR | 382 | 387 | 360.05 | 362 | 362 | -18 (-4.74%) | 399,225 |
| 10 Apr 2006 | INR | 395 | 395 | 376.55 | 380 | 380 | -13.45 (-3.42%) | 282,214 |
| 7 Apr 2006 | INR | 414.65 | 417 | 386.1 | 393.45 | 393.45 | -14.7 (-3.60%) | 322,119 |
| 5 Apr 2006 | INR | 405 | 420 | 405 | 408.15 | 408.15 | +2.65 (+0.65%) | 814,294 |
| 4 Apr 2006 | INR | 382 | 406 | 382 | 405.5 | 405.5 | +26.5 (+6.99%) | 580,300 |
| 3 Apr 2006 | INR | 374 | 380 | 371 | 379 | 379 | +10.5 (+2.85%) | 187,063 |
