| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 243.35 | 254 | 243.35 | 250 | 250 | +2 (+0.81%) | 132,381 |
| 16 May 2006 | INR | 251 | 257.8 | 236 | 248 | 248 | -5.25 (-2.07%) | 146,461 |
| 15 May 2006 | INR | 247 | 261 | 240 | 253.25 | 253.25 | +0.05 (+0.02%) | 275,559 |
| 12 May 2006 | INR | 251.25 | 255 | 246.35 | 253.2 | 253.2 | -2.3 (-0.90%) | 340,576 |
| 11 May 2006 | INR | 246.35 | 255.5 | 246.35 | 255.5 | 255.5 | +4.5 (+1.79%) | 75,284 |
| 10 May 2006 | INR | 258 | 260.4 | 246 | 251 | 251 | -7 (-2.71%) | 201,719 |
| 9 May 2006 | INR | 261.6 | 261.6 | 257 | 258 | 258 | -1.9 (-0.73%) | 211,387 |
| 8 May 2006 | INR | 243 | 261 | 243 | 259.9 | 259.9 | +12.3 (+4.97%) | 269,712 |
| 5 May 2006 | INR | 243 | 251 | 243 | 247.6 | 247.6 | -3.35 (-1.33%) | 84,243 |
| 4 May 2006 | INR | 245 | 251 | 235.05 | 250.95 | 250.95 | +7.95 (+3.27%) | 190,078 |
| 3 May 2006 | INR | 236.4 | 250 | 230.05 | 243 | 243 | +8.35 (+3.56%) | 192,630 |
| 2 May 2006 | INR | 228.35 | 236.45 | 228.35 | 234.65 | 234.65 | +3.75 (+1.62%) | 48,080 |
| 29 Apr 2006 | INR | 238 | 238.45 | 229 | 230.9 | 230.9 | -4.1 (-1.74%) | 43,406 |
| 28 Apr 2006 | INR | 226.05 | 239 | 221 | 235 | 235 | +3.95 (+1.71%) | 115,212 |
| 27 Apr 2006 | INR | 233 | 236.65 | 231.05 | 231.05 | 231.05 | -1.9 (-0.82%) | 69,170 |
| 26 Apr 2006 | INR | 229.95 | 235.2 | 227.05 | 232.95 | 232.95 | +3.95 (+1.72%) | 60,601 |
| 25 Apr 2006 | INR | 229.45 | 233.9 | 227.5 | 229 | 229 | -2 (-0.87%) | 191,696 |
| 24 Apr 2006 | INR | 225.8 | 231 | 224.5 | 231 | 231 | +3.55 (+1.56%) | 60,313 |
| 21 Apr 2006 | INR | 227 | 233.35 | 225 | 227.45 | 227.45 | +0.45 (+0.20%) | 70,593 |
| 20 Apr 2006 | INR | 225.3 | 230 | 220 | 227 | 227 | +1.95 (+0.87%) | 158,089 |
| 19 Apr 2006 | INR | 230 | 230 | 225.05 | 225.05 | 225.05 | -1.45 (-0.64%) | 29,557 |
| 18 Apr 2006 | INR | 230 | 232.8 | 226.05 | 226.5 | 226.5 | -1.05 (-0.46%) | 52,595 |
| 17 Apr 2006 | INR | 235.95 | 239.9 | 225 | 227.55 | 227.55 | -4.45 (-1.92%) | 118,366 |
| 13 Apr 2006 | INR | 228.9 | 234.5 | 223.35 | 232 | 232 | +4 (+1.75%) | 103,845 |
| 12 Apr 2006 | INR | 240 | 240.45 | 227 | 228 | 228 | -7.05 (-3.00%) | 84,149 |
| 10 Apr 2006 | INR | 239 | 244.7 | 235.05 | 235.05 | 235.05 | -2.15 (-0.91%) | 92,631 |
| 7 Apr 2006 | INR | 248.85 | 250.95 | 236.1 | 237.2 | 237.2 | -10.8 (-4.35%) | 184,663 |
| 5 Apr 2006 | INR | 246.6 | 250 | 245 | 248 | 248 | +2 (+0.81%) | 155,426 |
| 4 Apr 2006 | INR | 242.2 | 249 | 238 | 246 | 246 | +5.5 (+2.29%) | 247,973 |
| 3 Apr 2006 | INR | 243 | 247 | 238.5 | 240.5 | 240.5 | -1.05 (-0.43%) | 359,644 |
