| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 312.25 | 375 | 312.25 | 370.05 | 74.01 | -4.1 (-1.10%) | 97,160 |
| 24 May 2006 | INR | 372 | 384.8 | 361 | 374.15 | 74.83 | +3.95 (+1.07%) | 122,270 |
| 23 May 2006 | INR | 379 | 379 | 340 | 370.2 | 74.04 | +12 (+3.35%) | 80,285 |
| 22 May 2006 | INR | 370 | 370 | 325.15 | 358.2 | 71.64 | -5.8 (-1.59%) | 248,785 |
| 19 May 2006 | INR | 401 | 401 | 358 | 364 | 72.8 | -26.1 (-6.69%) | 190,510 |
| 18 May 2006 | INR | 408 | 408 | 383 | 390.1 | 78.02 | -21.95 (-5.33%) | 257,620 |
| 17 May 2006 | INR | 409 | 415.95 | 408.25 | 412.05 | 82.41 | +9.55 (+2.37%) | 342,390 |
| 16 May 2006 | INR | 400 | 410.85 | 332.8 | 402.5 | 80.5 | -8.3 (-2.02%) | 302,765 |
| 15 May 2006 | INR | 400 | 419 | 400 | 410.8 | 82.16 | +0.95 (+0.23%) | 491,020 |
| 12 May 2006 | INR | 390 | 415 | 390 | 409.85 | 81.97 | -4.7 (-1.13%) | 134,055 |
| 11 May 2006 | INR | 402 | 420 | 385.05 | 414.55 | 82.91 | -1.3 (-0.31%) | 278,300 |
| 10 May 2006 | INR | 421 | 425 | 413 | 415.85 | 83.17 | -4.05 (-0.96%) | 238,260 |
| 9 May 2006 | INR | 418 | 422.5 | 415.15 | 419.9 | 83.98 | +3 (+0.72%) | 382,875 |
| 8 May 2006 | INR | 415 | 421.25 | 409 | 416.9 | 83.38 | +10.15 (+2.50%) | 815,580 |
| 5 May 2006 | INR | 420 | 420 | 405 | 406.75 | 81.35 | -8.15 (-1.96%) | 581,895 |
| 4 May 2006 | INR | 412.6 | 427.5 | 412 | 414.9 | 82.98 | -0.55 (-0.13%) | 332,630 |
| 3 May 2006 | INR | 427 | 427 | 410 | 415.45 | 83.09 | -4.95 (-1.18%) | 401,950 |
| 2 May 2006 | INR | 431 | 438 | 414.5 | 420.4 | 84.08 | -1,729.6 (-80.45%) | 428,660 |
| 29 Apr 2006 | INR | 2,149 | 2,175 | 2,105.25 | 2,150 | 430 | +1,725.45 (+406.42%) | 31,113 |
| 28 Apr 2006 | INR | 436 | 436 | 412 | 424.55 | 84.91 | -10.95 (-2.51%) | 534,505 |
| 27 Apr 2006 | INR | 451.5 | 457 | 430 | 435.5 | 87.1 | -14.7 (-3.27%) | 476,775 |
| 26 Apr 2006 | INR | 462 | 464 | 442.25 | 450.2 | 90.04 | -11.4 (-2.47%) | 565,950 |
| 25 Apr 2006 | INR | 455 | 484 | 447 | 461.6 | 92.32 | +7.2 (+1.58%) | 2,123,330 |
| 24 Apr 2006 | INR | 450 | 462 | 448.3 | 454.4 | 90.88 | -2.95 (-0.65%) | 289,795 |
| 21 Apr 2006 | INR | 462 | 462 | 442 | 457.35 | 91.47 | +7.9 (+1.76%) | 1,212,710 |
| 20 Apr 2006 | INR | 415 | 460.9 | 410.2 | 449.45 | 89.89 | +39.5 (+9.64%) | 1,160,590 |
| 19 Apr 2006 | INR | 409 | 412.9 | 404.2 | 409.95 | 81.99 | +2.25 (+0.55%) | 260,490 |
| 18 Apr 2006 | INR | 406 | 417.9 | 402 | 407.7 | 81.54 | +6.45 (+1.61%) | 724,950 |
| 17 Apr 2006 | INR | 409 | 411 | 397.7 | 401.25 | 80.25 | -0.6 (-0.15%) | 375,215 |
| 13 Apr 2006 | INR | 404.65 | 409 | 388.1 | 401.85 | 80.37 | -2.8 (-0.69%) | 756,945 |
