| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 290.15 | 303.4 | 278 | 284.95 | 284.95 | -1.75 (-0.61%) | 145,900 |
| 15 May 2006 | INR | 300.9 | 300.9 | 282.55 | 286.7 | 286.7 | -6.35 (-2.17%) | 33,200 |
| 12 May 2006 | INR | 290.1 | 300 | 290.1 | 293.05 | 293.05 | -6.45 (-2.15%) | 35,800 |
| 11 May 2006 | INR | 299 | 303.9 | 294 | 299.5 | 299.5 | -1.85 (-0.61%) | 27,000 |
| 10 May 2006 | INR | 300.2 | 308.9 | 297.35 | 301.35 | 301.35 | +0.25 (+0.08%) | 45,400 |
| 9 May 2006 | INR | 306 | 306 | 294 | 301.1 | 301.1 | -0.5 (-0.17%) | 43,200 |
| 8 May 2006 | INR | 304.2 | 306.95 | 298.1 | 301.6 | 301.6 | +2.95 (+0.99%) | 37,000 |
| 5 May 2006 | INR | 318 | 318 | 296 | 298.65 | 298.65 | -16.95 (-5.37%) | 62,400 |
| 4 May 2006 | INR | 320 | 320.5 | 312.05 | 315.6 | 315.6 | -1.3 (-0.41%) | 36,100 |
| 3 May 2006 | INR | 325 | 327.7 | 315.25 | 316.9 | 316.9 | -4.15 (-1.29%) | 80,800 |
| 2 May 2006 | INR | 312.2 | 332 | 307 | 321.05 | 321.05 | +36.95 (+13.01%) | 209,600 |
| 28 Apr 2006 | INR | 284.1 | 284.1 | 284.1 | 284.1 | 284.1 | -14.05 (-4.71%) | 0 |
| 27 Apr 2006 | INR | 319.8 | 319.8 | 295.5 | 298.15 | 298.15 | -9.2 (-2.99%) | 98,000 |
| 26 Apr 2006 | INR | 280.55 | 307.35 | 268 | 307.35 | 307.35 | +27.95 (+10.00%) | 166,000 |
| 25 Apr 2006 | INR | 285.9 | 285.9 | 277.05 | 279.4 | 279.4 | -5.65 (-1.98%) | 25,500 |
| 24 Apr 2006 | INR | 288 | 290 | 280.1 | 285.05 | 285.05 | +0.4 (+0.14%) | 66,100 |
| 21 Apr 2006 | INR | 289 | 290 | 281.2 | 284.65 | 284.65 | -0.7 (-0.25%) | 52,600 |
| 20 Apr 2006 | INR | 301.8 | 301.8 | 284 | 285.35 | 285.35 | -13.55 (-4.53%) | 126,100 |
| 19 Apr 2006 | INR | 307.8 | 314.8 | 295.3 | 298.9 | 298.9 | -3.3 (-1.09%) | 166,200 |
| 18 Apr 2006 | INR | 300 | 304.9 | 296.5 | 302.2 | 302.2 | +7.35 (+2.49%) | 94,300 |
| 17 Apr 2006 | INR | 288.2 | 299 | 288.2 | 294.85 | 294.85 | +10.75 (+3.78%) | 84,100 |
| 13 Apr 2006 | INR | 290.3 | 298.45 | 275.6 | 284.1 | 284.1 | -7.6 (-2.61%) | 87,600 |
| 12 Apr 2006 | INR | 291.7 | 291.7 | 291.7 | 291.7 | 291.7 | -13.4 (-4.39%) | 0 |
| 10 Apr 2006 | INR | 301.95 | 317 | 301.95 | 305.1 | 305.1 | +3.2 (+1.06%) | 82,000 |
| 7 Apr 2006 | INR | 292 | 319 | 288.3 | 301.9 | 301.9 | +10 (+3.43%) | 179,500 |
| 5 Apr 2006 | INR | 282 | 297 | 282 | 291.9 | 291.9 | +13.2 (+4.74%) | 65,600 |
| 4 Apr 2006 | INR | 288.85 | 290 | 272 | 278.7 | 278.7 | -4.95 (-1.75%) | 97,100 |
| 3 Apr 2006 | INR | 294.85 | 300 | 263.1 | 283.65 | 283.65 | -8.05 (-2.76%) | 81,900 |
| 31 Mar 2006 | INR | 281 | 292 | 281 | 291.7 | 291.7 | +12.5 (+4.48%) | 58,200 |
| 30 Mar 2006 | INR | 264.5 | 283 | 264.5 | 279.2 | 279.2 | +13.25 (+4.98%) | 124,900 |
