| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2006 | INR | 5,696 | 5,856 | 5,508 | 5,726.4 | 2,863.2 | +20 (+0.35%) | 45,643 |
| 10 May 2006 | INR | 5,297.2 | 6,097.6 | 5,297.2 | 5,706.4 | 2,853.2 | +450 (+8.56%) | 131,787 |
| 9 May 2006 | INR | 5,344 | 5,487.2 | 5,176 | 5,256.4 | 2,628.2 | -58.4 (-1.10%) | 34,638 |
| 8 May 2006 | INR | 5,064 | 5,480.8 | 4,984 | 5,314.8 | 2,657.4 | +386 (+7.83%) | 60,067 |
| 5 May 2006 | INR | 5,080 | 5,200 | 4,719.2 | 4,928.8 | 2,464.4 | -178.8 (-3.50%) | 11,443 |
| 4 May 2006 | INR | 5,183.2 | 5,183.2 | 4,960 | 5,107.6 | 2,553.8 | -16.8 (-0.33%) | 11,231 |
| 3 May 2006 | INR | 5,115.2 | 5,196.8 | 5,016.8 | 5,124.4 | 2,562.2 | +89.6 (+1.78%) | 24,355 |
| 2 May 2006 | INR | 5,231.2 | 5,231.2 | 4,984 | 5,034.8 | 2,517.4 | +1,045.6 (+26.21%) | 16,568 |
| 28 Apr 2006 | INR | 3,989.2 | 3,989.2 | 3,989.2 | 3,989.2 | 1,994.6 | -806 (-16.81%) | 0 |
| 27 Apr 2006 | INR | 4,640 | 5,120 | 4,640 | 4,795.2 | 2,397.6 | +395.2 (+8.98%) | 92,424 |
| 26 Apr 2006 | INR | 4,200 | 4,615.6 | 4,144 | 4,400 | 2,200 | +235.2 (+5.65%) | 40,533 |
| 25 Apr 2006 | INR | 4,080 | 4,480 | 4,016 | 4,164.8 | 2,082.4 | +186 (+4.67%) | 24,695 |
| 24 Apr 2006 | INR | 3,787.2 | 4,141.2 | 3,787.2 | 3,978.8 | 1,989.4 | -82.8 (-2.04%) | 7,233 |
| 21 Apr 2006 | INR | 4,232 | 4,232 | 4,000 | 4,061.6 | 2,030.8 | -114.8 (-2.75%) | 16,995 |
| 20 Apr 2006 | INR | 4,128 | 4,246.4 | 4,040 | 4,176.4 | 2,088.2 | +88 (+2.15%) | 17,761 |
| 19 Apr 2006 | INR | 4,192 | 4,192 | 4,080 | 4,088.4 | 2,044.2 | +18.8 (+0.46%) | 10,517 |
| 18 Apr 2006 | INR | 4,136 | 4,280 | 4,040 | 4,069.6 | 2,034.8 | -13.6 (-0.33%) | 16,571 |
| 17 Apr 2006 | INR | 3,851.2 | 4,256 | 3,851.2 | 4,083.2 | 2,041.6 | +94 (+2.36%) | 8,903 |
| 13 Apr 2006 | INR | 4,400 | 4,400 | 3,848 | 3,989.2 | 1,994.6 | -41.2 (-1.02%) | 18,304 |
| 12 Apr 2006 | INR | 4,030.4 | 4,030.4 | 4,030.4 | 4,030.4 | 2,015.2 | -466 (-10.36%) | 0 |
| 10 Apr 2006 | INR | 4,496 | 4,768 | 4,432 | 4,496.4 | 2,248.2 | -128 (-2.77%) | 15,024 |
| 7 Apr 2006 | INR | 4,711.6 | 4,808 | 4,496.8 | 4,624.4 | 2,312.2 | -77.6 (-1.65%) | 26,943 |
| 5 Apr 2006 | INR | 4,640 | 4,768.4 | 4,506.4 | 4,702 | 2,351 | +46.4 (+1.00%) | 59,896 |
| 4 Apr 2006 | INR | 4,240 | 4,720 | 4,120.4 | 4,655.6 | 2,327.8 | +451.2 (+10.73%) | 79,786 |
| 3 Apr 2006 | INR | 4,080 | 4,232 | 4,049.6 | 4,204.4 | 2,102.2 | +174 (+4.32%) | 29,291 |
| 31 Mar 2006 | INR | 3,980 | 4,080 | 3,968 | 4,030.4 | 2,015.2 | +52 (+1.31%) | 28,328 |
| 30 Mar 2006 | INR | 3,980 | 4,055.2 | 3,936 | 3,978.4 | 1,989.2 | +46.8 (+1.19%) | 25,331 |
| 29 Mar 2006 | INR | 3,931.6 | 3,931.6 | 3,931.6 | 3,931.6 | 1,965.8 | 0.0 (0.0%) | 0 |
| 28 Mar 2006 | INR | 3,919.2 | 3,984 | 3,728 | 3,931.6 | 1,965.8 | +62 (+1.60%) | 24,347 |
| 27 Mar 2006 | INR | 3,840 | 3,988.4 | 3,832.4 | 3,869.6 | 1,934.8 | +86.8 (+2.29%) | 31,374 |
