| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 1,370 | 1,378.8 | 1,307 | 1,341.9 | 1,341.9 | -110.15 (-7.59%) | 4,943 |
| 24 May 2006 | INR | 1,497 | 1,529.7 | 1,433 | 1,452.05 | 1,452.05 | -45.5 (-3.04%) | 780 |
| 23 May 2006 | INR | 1,400 | 1,500 | 1,250 | 1,497.55 | 1,497.55 | +123.8 (+9.01%) | 2,812 |
| 22 May 2006 | INR | 1,520 | 1,520 | 1,365 | 1,373.75 | 1,373.75 | -139.75 (-9.23%) | 1,263 |
| 19 May 2006 | INR | 1,697 | 1,698 | 1,500 | 1,513.5 | 1,513.5 | -75.15 (-4.73%) | 1,376 |
| 18 May 2006 | INR | 1,592 | 1,709.95 | 1,550 | 1,588.65 | 1,588.65 | -125.7 (-7.33%) | 1,482 |
| 17 May 2006 | INR | 1,710 | 1,750 | 1,690 | 1,714.35 | 1,714.35 | +29.35 (+1.74%) | 857 |
| 16 May 2006 | INR | 1,691.25 | 1,768.5 | 1,628.1 | 1,685 | 1,685 | -14.65 (-0.86%) | 604 |
| 15 May 2006 | INR | 1,700 | 1,785 | 1,690 | 1,699.65 | 1,699.65 | -9.5 (-0.56%) | 1,440 |
| 12 May 2006 | INR | 1,725 | 1,725 | 1,686.1 | 1,709.15 | 1,709.15 | +16.6 (+0.98%) | 1,045 |
| 11 May 2006 | INR | 1,700.05 | 1,725 | 1,673 | 1,692.55 | 1,692.55 | -25.5 (-1.48%) | 294 |
| 10 May 2006 | INR | 1,749.5 | 1,749.85 | 1,700 | 1,718.05 | 1,718.05 | -8.1 (-0.47%) | 255 |
| 9 May 2006 | INR | 1,745 | 1,745 | 1,700.75 | 1,726.15 | 1,726.15 | +26 (+1.53%) | 775 |
| 8 May 2006 | INR | 1,741 | 1,749.9 | 1,690 | 1,700.15 | 1,700.15 | -41.4 (-2.38%) | 1,893 |
| 5 May 2006 | INR | 1,760 | 1,760 | 1,715 | 1,741.55 | 1,741.55 | -6.45 (-0.37%) | 855 |
| 4 May 2006 | INR | 1,750.05 | 1,780 | 1,745 | 1,748 | 1,748 | -29.9 (-1.68%) | 1,968 |
| 3 May 2006 | INR | 1,781.5 | 1,800 | 1,759 | 1,777.9 | 1,777.9 | -16.8 (-0.94%) | 2,078 |
| 2 May 2006 | INR | 1,850 | 1,850 | 1,780 | 1,794.7 | 1,794.7 | -29.3 (-1.61%) | 2,066 |
| 29 Apr 2006 | INR | 1,785 | 1,850 | 1,785 | 1,824 | 1,824 | +46.05 (+2.59%) | 6,858 |
| 28 Apr 2006 | INR | 1,727 | 1,830 | 1,727 | 1,777.95 | 1,777.95 | -32.75 (-1.81%) | 1,165 |
| 27 Apr 2006 | INR | 1,830 | 1,857.8 | 1,800 | 1,810.7 | 1,810.7 | -20.5 (-1.12%) | 1,083 |
| 26 Apr 2006 | INR | 1,780 | 1,850 | 1,780 | 1,831.2 | 1,831.2 | +42.35 (+2.37%) | 4,754 |
| 25 Apr 2006 | INR | 1,849.5 | 1,850 | 1,775.1 | 1,788.85 | 1,788.85 | -18.6 (-1.03%) | 1,763 |
| 24 Apr 2006 | INR | 1,810 | 1,849 | 1,790 | 1,807.45 | 1,807.45 | +16.95 (+0.95%) | 1,182 |
| 21 Apr 2006 | INR | 1,820 | 1,835 | 1,760 | 1,790.5 | 1,790.5 | -28.25 (-1.55%) | 1,434 |
| 20 Apr 2006 | INR | 1,629.35 | 1,837 | 1,629.35 | 1,818.75 | 1,818.75 | +20.15 (+1.12%) | 1,275 |
| 19 Apr 2006 | INR | 1,750 | 1,809.95 | 1,750 | 1,798.6 | 1,798.6 | +46.7 (+2.67%) | 1,303 |
| 18 Apr 2006 | INR | 1,740 | 1,785 | 1,720 | 1,751.9 | 1,751.9 | +11 (+0.63%) | 940 |
| 17 Apr 2006 | INR | 1,750 | 1,770 | 1,711.1 | 1,740.9 | 1,740.9 | +13.9 (+0.80%) | 1,270 |
| 13 Apr 2006 | INR | 1,760 | 1,801 | 1,630 | 1,727 | 1,727 | -83.1 (-4.59%) | 2,530 |
