| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 866 | 866 | 851 | 866 | 144.3333 | +41.25 (+5.00%) | 6,861 |
| 16 May 2006 | INR | 804.45 | 824.75 | 775 | 824.75 | 137.4583 | +35.75 (+4.53%) | 64,741 |
| 15 May 2006 | INR | 762.1 | 789 | 751 | 789 | 131.5 | +37.6 (+5.00%) | 66,223 |
| 12 May 2006 | INR | 701 | 751.4 | 700 | 751.4 | 125.2333 | +50.4 (+7.19%) | 19,486 |
| 11 May 2006 | INR | 723 | 729.95 | 690.05 | 701 | 116.8333 | -17.9 (-2.49%) | 10,450 |
| 10 May 2006 | INR | 728 | 754 | 710.1 | 718.9 | 119.8167 | +2.8 (+0.39%) | 29,846 |
| 9 May 2006 | INR | 740 | 740 | 715 | 716.1 | 119.35 | -23.9 (-3.23%) | 13,947 |
| 8 May 2006 | INR | 745.05 | 763.6 | 720 | 740 | 123.3333 | -5 (-0.67%) | 16,659 |
| 5 May 2006 | INR | 740 | 772 | 740 | 745 | 124.1667 | +9.8 (+1.33%) | 18,810 |
| 4 May 2006 | INR | 762 | 779.9 | 730.1 | 735.2 | 122.5333 | -16.8 (-2.23%) | 19,262 |
| 3 May 2006 | INR | 767.2 | 795 | 750 | 752 | 125.3333 | -11 (-1.44%) | 35,589 |
| 2 May 2006 | INR | 790 | 798.7 | 723.15 | 763 | 127.1667 | +2.05 (+0.27%) | 51,576 |
| 29 Apr 2006 | INR | 750 | 760.95 | 741 | 760.95 | 126.825 | +36.25 (+5.00%) | 9,907 |
| 28 Apr 2006 | INR | 640 | 724.7 | 620 | 724.7 | 120.7833 | +65.9 (+10.00%) | 72,346 |
| 27 Apr 2006 | INR | 614.9 | 658.8 | 605.1 | 658.8 | 109.8 | +58.8 (+9.80%) | 61,866 |
| 26 Apr 2006 | INR | 594 | 604 | 576.05 | 600 | 100 | +20.2 (+3.48%) | 50,195 |
| 25 Apr 2006 | INR | 602 | 618 | 570 | 579.8 | 96.6333 | -20.2 (-3.37%) | 12,597 |
| 24 Apr 2006 | INR | 585.5 | 619.95 | 573.05 | 600 | 100 | +10 (+1.69%) | 38,182 |
| 21 Apr 2006 | INR | 609 | 609 | 575.55 | 590 | 98.3333 | -10.15 (-1.69%) | 16,242 |
| 20 Apr 2006 | INR | 559 | 612 | 549 | 600.15 | 100.025 | +41.65 (+7.46%) | 28,624 |
| 19 Apr 2006 | INR | 560 | 578 | 551.35 | 558.5 | 93.0833 | -0.7 (-0.13%) | 22,014 |
| 18 Apr 2006 | INR | 535 | 559.25 | 514.5 | 559.2 | 93.2 | +49.2 (+9.65%) | 38,305 |
| 17 Apr 2006 | INR | 519.9 | 534 | 503.1 | 510 | 85 | +10.3 (+2.06%) | 18,401 |
| 13 Apr 2006 | INR | 536 | 549 | 481.05 | 499.7 | 83.2833 | -32.4 (-6.09%) | 40,428 |
| 12 Apr 2006 | INR | 571 | 583.9 | 530 | 532.1 | 88.6833 | -36.95 (-6.49%) | 26,731 |
| 10 Apr 2006 | INR | 595 | 596.9 | 560.1 | 569.05 | 94.8417 | -5.15 (-0.90%) | 20,249 |
| 7 Apr 2006 | INR | 624 | 624 | 574 | 574.2 | 95.7 | -35.8 (-5.87%) | 19,410 |
| 5 Apr 2006 | INR | 634.8 | 634.8 | 600 | 610 | 101.6667 | +3 (+0.49%) | 10,320 |
| 4 Apr 2006 | INR | 622 | 627.8 | 595 | 607 | 101.1667 | -16.1 (-2.58%) | 22,338 |
| 3 Apr 2006 | INR | 608.2 | 627.8 | 602.05 | 623.1 | 103.85 | +21.6 (+3.59%) | 36,703 |
