| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 250 | 256 | 220 | 230 | 23 | -25 (-9.80%) | 31,726 |
| 17 May 2006 | INR | 253.9 | 256.5 | 252.2 | 255 | 25.5 | +6 (+2.41%) | 18,120 |
| 16 May 2006 | INR | 260.9 | 260.9 | 240 | 249 | 24.9 | -8 (-3.11%) | 50,789 |
| 15 May 2006 | INR | 258.35 | 271 | 255 | 257 | 25.7 | -0.6 (-0.23%) | 43,221 |
| 12 May 2006 | INR | 257.2 | 263.6 | 256 | 257.6 | 25.76 | -3.4 (-1.30%) | 28,537 |
| 11 May 2006 | INR | 269.8 | 274.95 | 260 | 261 | 26.1 | -6.7 (-2.50%) | 103,434 |
| 10 May 2006 | INR | 270 | 271.9 | 266.6 | 267.7 | 26.77 | -4.5 (-1.65%) | 40,669 |
| 9 May 2006 | INR | 266 | 272.2 | 265.6 | 272.2 | 27.22 | +7.6 (+2.87%) | 41,829 |
| 8 May 2006 | INR | 269.5 | 274 | 264 | 264.6 | 26.46 | -2.4 (-0.90%) | 45,527 |
| 5 May 2006 | INR | 273.8 | 273.8 | 266.3 | 267 | 26.7 | +1 (+0.38%) | 74,245 |
| 4 May 2006 | INR | 267.05 | 277.8 | 265.7 | 266 | 26.6 | -3 (-1.12%) | 102,623 |
| 3 May 2006 | INR | 274.9 | 274.9 | 265 | 269 | 26.9 | -1 (-0.37%) | 77,882 |
| 2 May 2006 | INR | 273.95 | 283 | 266.05 | 270 | 27 | -5 (-1.82%) | 115,092 |
| 29 Apr 2006 | INR | 258.25 | 275 | 258.25 | 275 | 27.5 | +16.8 (+6.51%) | 45,701 |
| 28 Apr 2006 | INR | 255.1 | 262 | 255.1 | 258.2 | 25.82 | -7.35 (-2.77%) | 81,619 |
| 27 Apr 2006 | INR | 265.9 | 266.5 | 262 | 265.55 | 26.555 | +4.55 (+1.74%) | 89,928 |
| 26 Apr 2006 | INR | 263.7 | 264.9 | 261 | 261 | 26.1 | +2.85 (+1.10%) | 57,740 |
| 25 Apr 2006 | INR | 263 | 266 | 258.15 | 258.15 | 25.815 | -1.85 (-0.71%) | 104,770 |
| 24 Apr 2006 | INR | 257.2 | 264.55 | 257.2 | 260 | 26 | +0.5 (+0.19%) | 143,849 |
| 21 Apr 2006 | INR | 261.2 | 263.7 | 259.15 | 259.5 | 25.95 | +0.45 (+0.17%) | 73,102 |
| 20 Apr 2006 | INR | 265.45 | 266 | 258.5 | 259.05 | 25.905 | -1.95 (-0.75%) | 114,475 |
| 19 Apr 2006 | INR | 265 | 269.85 | 258 | 261 | 26.1 | -0.55 (-0.21%) | 394,849 |
| 18 Apr 2006 | INR | 263.95 | 269.5 | 260.15 | 261.55 | 26.155 | -0.2 (-0.08%) | 140,349 |
| 17 Apr 2006 | INR | 265 | 265 | 256.25 | 261.75 | 26.175 | +4.85 (+1.89%) | 83,304 |
| 13 Apr 2006 | INR | 257 | 263 | 250.1 | 256.9 | 25.69 | -6.35 (-2.41%) | 78,164 |
| 12 Apr 2006 | INR | 264 | 269.25 | 263.25 | 263.25 | 26.325 | +0.25 (+0.10%) | 58,364 |
| 10 Apr 2006 | INR | 260 | 266.8 | 254.6 | 263 | 26.3 | 0.0 (0.0%) | 123,196 |
| 7 Apr 2006 | INR | 270 | 271.85 | 255.1 | 263 | 26.3 | -5 (-1.87%) | 63,578 |
| 5 Apr 2006 | INR | 268 | 273 | 263.3 | 268 | 26.8 | +5.25 (+2.00%) | 73,346 |
| 4 Apr 2006 | INR | 265.6 | 269 | 261 | 262.75 | 26.275 | -0.55 (-0.21%) | 37,229 |
