| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | INR | 280 | 290.2 | 261 | 283.5 | 28.35 | +5.7 (+2.05%) | 85,704 |
| 1 Jun 2006 | INR | 298.5 | 299 | 274 | 277.8 | 27.78 | -12.4 (-4.27%) | 57,349 |
| 31 May 2006 | INR | 305 | 305 | 280 | 290.2 | 29.02 | -13.9 (-4.57%) | 63,792 |
| 30 May 2006 | INR | 306.95 | 309.45 | 295.25 | 304.1 | 30.41 | +2.4 (+0.80%) | 108,449 |
| 29 May 2006 | INR | 298.5 | 304 | 282 | 301.7 | 30.17 | +20.55 (+7.31%) | 113,030 |
| 26 May 2006 | INR | 260 | 289.9 | 259 | 281.15 | 28.115 | +29.6 (+11.77%) | 366,772 |
| 25 May 2006 | INR | 270 | 270 | 251 | 251.55 | 25.155 | -9.25 (-3.55%) | 64,667 |
| 24 May 2006 | INR | 275 | 279.3 | 260 | 260.8 | 26.08 | -4.4 (-1.66%) | 91,275 |
| 23 May 2006 | INR | 265 | 273.25 | 248 | 265.2 | 26.52 | +5.95 (+2.30%) | 103,428 |
| 22 May 2006 | INR | 290 | 290 | 242 | 259.25 | 25.925 | -15.7 (-5.71%) | 96,731 |
| 19 May 2006 | INR | 291 | 303.95 | 265.6 | 274.95 | 27.495 | -11.2 (-3.91%) | 97,418 |
| 18 May 2006 | INR | 325 | 325 | 280.05 | 286.15 | 28.615 | -32.75 (-10.27%) | 192,906 |
| 17 May 2006 | INR | 300 | 320 | 300 | 318.9 | 31.89 | +23.7 (+8.03%) | 98,623 |
| 16 May 2006 | INR | 305 | 305 | 279.15 | 295.2 | 29.52 | +1.8 (+0.61%) | 304,410 |
| 15 May 2006 | INR | 319.75 | 319.75 | 289.1 | 293.4 | 29.34 | -19.35 (-6.19%) | 115,809 |
| 12 May 2006 | INR | 313 | 322 | 300.05 | 312.75 | 31.275 | -1.05 (-0.33%) | 154,438 |
| 11 May 2006 | INR | 335.9 | 335.9 | 310 | 313.8 | 31.38 | -15.45 (-4.69%) | 143,475 |
| 10 May 2006 | INR | 340 | 342.55 | 327.05 | 329.25 | 32.925 | -6.3 (-1.88%) | 93,522 |
| 9 May 2006 | INR | 359.95 | 359.95 | 334 | 335.55 | 33.555 | -9.4 (-2.73%) | 69,087 |
| 8 May 2006 | INR | 349.2 | 350 | 344.05 | 344.95 | 34.495 | +1.05 (+0.31%) | 150,822 |
| 5 May 2006 | INR | 354 | 354 | 339 | 343.9 | 34.39 | -4 (-1.15%) | 141,264 |
| 4 May 2006 | INR | 364.4 | 364.4 | 345 | 347.9 | 34.79 | -7.95 (-2.23%) | 90,714 |
| 3 May 2006 | INR | 360 | 360 | 346 | 355.85 | 35.585 | -0.55 (-0.15%) | 108,998 |
| 2 May 2006 | INR | 352 | 363.5 | 350 | 356.4 | 35.64 | +11.4 (+3.30%) | 115,453 |
| 1 May 2006 | INR | 0 | 0 | 0 | 345 | 34.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 341.05 | 348.65 | 312 | 345 | 34.5 | -10.15 (-2.86%) | 136,484 |
| 27 Apr 2006 | INR | 356.8 | 360 | 349 | 355.15 | 35.515 | +9.65 (+2.79%) | 254,213 |
| 26 Apr 2006 | INR | 340 | 351 | 338 | 345.5 | 34.55 | +9.6 (+2.86%) | 268,264 |
| 25 Apr 2006 | INR | 350 | 350 | 334 | 335.9 | 33.59 | -4.25 (-1.25%) | 218,800 |
| 24 Apr 2006 | INR | 345 | 347.5 | 336.7 | 340.15 | 34.015 | -0.95 (-0.28%) | 861,291 |
