| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2006 | INR | 272 | 288 | 272 | 285.1 | 285.1 | +8.6 (+3.11%) | 240,788 |
| 1 Jun 2006 | INR | 291 | 311 | 271.1 | 276.5 | 276.5 | -19.45 (-6.57%) | 188,608 |
| 31 May 2006 | INR | 302.2 | 302.2 | 285 | 295.95 | 295.95 | -9.5 (-3.11%) | 142,618 |
| 30 May 2006 | INR | 314.75 | 322 | 302.1 | 305.45 | 305.45 | -6 (-1.93%) | 130,838 |
| 29 May 2006 | INR | 289.75 | 339.7 | 289 | 311.45 | 311.45 | +25.2 (+8.80%) | 333,560 |
| 26 May 2006 | INR | 282.65 | 291.8 | 281.2 | 286.25 | 286.25 | +8.25 (+2.97%) | 95,096 |
| 25 May 2006 | INR | 289.95 | 289.95 | 276 | 278 | 278 | -12.9 (-4.43%) | 77,010 |
| 24 May 2006 | INR | 300.15 | 300.15 | 286.15 | 290.9 | 290.9 | -12.75 (-4.20%) | 207,800 |
| 23 May 2006 | INR | 300 | 310 | 280.05 | 303.65 | 303.65 | +6.8 (+2.29%) | 117,730 |
| 22 May 2006 | INR | 329.95 | 329.95 | 260 | 296.85 | 296.85 | -22.55 (-7.06%) | 285,238 |
| 19 May 2006 | INR | 348 | 348 | 311 | 319.4 | 319.4 | -11.4 (-3.45%) | 119,562 |
| 18 May 2006 | INR | 358.7 | 359.7 | 330 | 330.8 | 330.8 | -29.15 (-8.10%) | 174,934 |
| 17 May 2006 | INR | 361.4 | 374.95 | 358.25 | 359.95 | 359.95 | +1 (+0.28%) | 107,200 |
| 16 May 2006 | INR | 370 | 382 | 355.05 | 358.95 | 358.95 | -5 (-1.37%) | 520,474 |
| 15 May 2006 | INR | 372.5 | 384.9 | 332.5 | 363.95 | 363.95 | +1.4 (+0.39%) | 175,960 |
| 12 May 2006 | INR | 370 | 370 | 355 | 362.55 | 362.55 | -6.15 (-1.67%) | 66,346 |
| 11 May 2006 | INR | 377 | 377 | 367 | 368.7 | 368.7 | -4.95 (-1.32%) | 44,554 |
| 10 May 2006 | INR | 386 | 390 | 370.05 | 373.65 | 373.65 | -3.55 (-0.94%) | 70,052 |
| 9 May 2006 | INR | 378.2 | 382 | 370 | 377.2 | 377.2 | +1.15 (+0.31%) | 77,302 |
| 8 May 2006 | INR | 379.4 | 388 | 370.15 | 376.05 | 376.05 | +1.2 (+0.32%) | 169,336 |
| 5 May 2006 | INR | 383.7 | 400 | 372 | 374.85 | 374.85 | +6.1 (+1.65%) | 699,382 |
| 4 May 2006 | INR | 321 | 377.45 | 318.4 | 368.75 | 368.75 | +53.45 (+16.95%) | 576,848 |
| 3 May 2006 | INR | 305 | 316.95 | 305 | 315.3 | 315.3 | +3.3 (+1.06%) | 47,228 |
| 2 May 2006 | INR | 315 | 320 | 310.2 | 312 | 312 | -0.75 (-0.24%) | 50,336 |
| 1 May 2006 | INR | 0 | 0 | 0 | 312.75 | 312.75 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 306 | 316.95 | 296 | 312.75 | 312.75 | +1.95 (+0.63%) | 176,478 |
| 27 Apr 2006 | INR | 313.8 | 314 | 304.5 | 310.8 | 310.8 | +4.7 (+1.54%) | 151,196 |
| 26 Apr 2006 | INR | 309.5 | 311.9 | 305 | 306.1 | 306.1 | -0.25 (-0.08%) | 65,228 |
| 25 Apr 2006 | INR | 308.9 | 314 | 302.05 | 306.35 | 306.35 | +2.35 (+0.77%) | 184,220 |
| 24 Apr 2006 | INR | 317.85 | 322 | 301.35 | 304 | 304 | -12.4 (-3.92%) | 197,034 |
