| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2006 | INR | 226.1 | 242 | 220 | 230.3 | 230.3 | -0.7 (-0.30%) | 161,213 |
| 12 May 2006 | INR | 218.1 | 232.85 | 217 | 231 | 231 | +10 (+4.52%) | 120,602 |
| 11 May 2006 | INR | 228 | 228 | 218.1 | 221 | 221 | -4.05 (-1.80%) | 30,621 |
| 10 May 2006 | INR | 229 | 233 | 221.25 | 225.05 | 225.05 | -1.95 (-0.86%) | 47,531 |
| 9 May 2006 | INR | 232 | 235 | 226.05 | 227 | 227 | -0.9 (-0.39%) | 68,065 |
| 8 May 2006 | INR | 223 | 240 | 221.05 | 227.9 | 227.9 | +6.4 (+2.89%) | 174,968 |
| 5 May 2006 | INR | 220 | 223.7 | 219.2 | 221.5 | 221.5 | +0.5 (+0.23%) | 50,709 |
| 4 May 2006 | INR | 216.65 | 229 | 214.4 | 221 | 221 | +7 (+3.27%) | 116,609 |
| 3 May 2006 | INR | 220.4 | 222 | 212.05 | 214 | 214 | -4 (-1.83%) | 44,300 |
| 2 May 2006 | INR | 223 | 224.2 | 216.8 | 218 | 218 | -0.25 (-0.11%) | 45,125 |
| 29 Apr 2006 | INR | 216.75 | 222.95 | 212.25 | 218.25 | 218.25 | +4.05 (+1.89%) | 35,134 |
| 28 Apr 2006 | INR | 218 | 218 | 192.3 | 214.2 | 214.2 | -3.8 (-1.74%) | 86,810 |
| 27 Apr 2006 | INR | 223.2 | 230.8 | 217.1 | 218 | 218 | -4.7 (-2.11%) | 166,386 |
| 26 Apr 2006 | INR | 222 | 232.5 | 215.4 | 222.7 | 222.7 | +2.7 (+1.23%) | 367,813 |
| 25 Apr 2006 | INR | 250 | 254 | 216.65 | 220 | 220 | -24.1 (-9.87%) | 546,594 |
| 24 Apr 2006 | INR | 205.1 | 244.1 | 204 | 244.1 | 244.1 | +40.1 (+19.66%) | 718,732 |
| 21 Apr 2006 | INR | 210 | 211.45 | 202 | 204 | 204 | -4.75 (-2.28%) | 53,856 |
| 20 Apr 2006 | INR | 210 | 214 | 202.5 | 208.75 | 208.75 | +11.85 (+6.02%) | 159,111 |
| 19 Apr 2006 | INR | 212.4 | 214.9 | 195 | 196.9 | 196.9 | -12.1 (-5.79%) | 175,728 |
| 18 Apr 2006 | INR | 204.4 | 212 | 203 | 209 | 209 | +7.75 (+3.85%) | 112,385 |
| 17 Apr 2006 | INR | 193.4 | 204.2 | 193.4 | 201.25 | 201.25 | +10 (+5.23%) | 123,488 |
| 13 Apr 2006 | INR | 203 | 205 | 187.95 | 191.25 | 191.25 | -8.8 (-4.40%) | 85,306 |
| 12 Apr 2006 | INR | 211.4 | 214.45 | 199 | 200.05 | 200.05 | -8.95 (-4.28%) | 89,445 |
| 10 Apr 2006 | INR | 212.5 | 214.65 | 207 | 209 | 209 | -3 (-1.42%) | 60,423 |
| 7 Apr 2006 | INR | 218 | 222.9 | 210.1 | 212 | 212 | -9 (-4.07%) | 97,641 |
| 5 Apr 2006 | INR | 219 | 222.7 | 216.05 | 221 | 221 | +2.05 (+0.94%) | 139,699 |
| 4 Apr 2006 | INR | 218.4 | 224.45 | 212 | 218.95 | 218.95 | +2.95 (+1.37%) | 181,068 |
| 3 Apr 2006 | INR | 218.3 | 220 | 214.25 | 216 | 216 | -0.7 (-0.32%) | 140,754 |
| 31 Mar 2006 | INR | 218 | 222.4 | 215 | 216.7 | 216.7 | -0.3 (-0.14%) | 145,892 |
| 30 Mar 2006 | INR | 216.8 | 227.8 | 212.3 | 217 | 217 | +2.05 (+0.95%) | 523,568 |
