| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 757.75 | 825 | 757.75 | 792.7 | 792.7 | +19.45 (+2.52%) | 1,112,281 |
| 24 May 2006 | INR | 815.8 | 815.8 | 757 | 773.25 | 773.25 | -20.4 (-2.57%) | 362,490 |
| 23 May 2006 | INR | 813.8 | 820 | 765.05 | 793.65 | 793.65 | -20.15 (-2.48%) | 727,275 |
| 22 May 2006 | INR | 825 | 845 | 752 | 813.8 | 813.8 | -9.6 (-1.17%) | 421,932 |
| 19 May 2006 | INR | 872 | 872 | 780.4 | 823.4 | 823.4 | -49.5 (-5.67%) | 571,255 |
| 18 May 2006 | INR | 884.7 | 884.7 | 842.1 | 872.9 | 872.9 | -19.75 (-2.21%) | 425,050 |
| 17 May 2006 | INR | 858.8 | 898.4 | 855 | 892.65 | 892.65 | +44.15 (+5.20%) | 357,828 |
| 16 May 2006 | INR | 856 | 863 | 829 | 848.5 | 848.5 | -4.85 (-0.57%) | 238,748 |
| 15 May 2006 | INR | 875 | 887 | 821.1 | 853.35 | 853.35 | -25.85 (-2.94%) | 273,665 |
| 12 May 2006 | INR | 872 | 886.1 | 847 | 879.2 | 879.2 | +8.1 (+0.93%) | 493,552 |
| 11 May 2006 | INR | 873 | 884.8 | 865.25 | 871.1 | 871.1 | -8.65 (-0.98%) | 84,254 |
| 10 May 2006 | INR | 886 | 890 | 872.25 | 879.75 | 879.75 | -1.25 (-0.14%) | 425,471 |
| 9 May 2006 | INR | 880 | 886 | 870.1 | 881 | 881 | +4.5 (+0.51%) | 549,200 |
| 8 May 2006 | INR | 859 | 880 | 858 | 876.5 | 876.5 | +18.3 (+2.13%) | 490,083 |
| 5 May 2006 | INR | 840.05 | 860 | 836 | 858.2 | 858.2 | +19.65 (+2.34%) | 264,884 |
| 4 May 2006 | INR | 847.5 | 851.95 | 832.15 | 838.55 | 838.55 | -6.85 (-0.81%) | 234,133 |
| 3 May 2006 | INR | 840.25 | 847.5 | 838 | 845.4 | 845.4 | +14.7 (+1.77%) | 210,172 |
| 2 May 2006 | INR | 849 | 860 | 827.5 | 830.7 | 830.7 | -16.3 (-1.92%) | 435,033 |
| 29 Apr 2006 | INR | 845 | 849.95 | 841 | 847 | 847 | +2.7 (+0.32%) | 68,412 |
| 28 Apr 2006 | INR | 826 | 855 | 792.1 | 844.3 | 844.3 | +19.25 (+2.33%) | 265,320 |
| 27 Apr 2006 | INR | 850 | 865 | 812.2 | 825.05 | 825.05 | -22 (-2.60%) | 790,890 |
| 26 Apr 2006 | INR | 840 | 850 | 826 | 847.05 | 847.05 | +21.05 (+2.55%) | 418,520 |
| 25 Apr 2006 | INR | 854 | 854 | 821 | 826 | 826 | -23.7 (-2.79%) | 191,209 |
| 24 Apr 2006 | INR | 859.7 | 859.85 | 840.6 | 849.7 | 849.7 | -5.3 (-0.62%) | 140,689 |
| 21 Apr 2006 | INR | 865.1 | 865.1 | 845 | 855 | 855 | -1.95 (-0.23%) | 907,652 |
| 20 Apr 2006 | INR | 879.95 | 884.4 | 852.2 | 856.95 | 856.95 | -13.95 (-1.60%) | 755,738 |
| 19 Apr 2006 | INR | 885 | 885.1 | 861 | 870.9 | 870.9 | -7.9 (-0.90%) | 400,984 |
| 18 Apr 2006 | INR | 849.8 | 886.8 | 849.8 | 878.8 | 878.8 | +30.15 (+3.55%) | 1,219,421 |
| 17 Apr 2006 | INR | 849.4 | 860 | 832 | 848.65 | 848.65 | +24.05 (+2.92%) | 380,679 |
| 13 Apr 2006 | INR | 829 | 856.7 | 812 | 824.6 | 824.6 | -4.65 (-0.56%) | 383,546 |
