| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2006 | INR | 554.4 | 574.7 | 540 | 540.05 | 540.05 | -7.95 (-1.45%) | 65,460 |
| 16 May 2006 | INR | 570 | 570 | 532.4 | 548 | 548 | -16.7 (-2.96%) | 42,810 |
| 15 May 2006 | INR | 580 | 585 | 551.35 | 564.7 | 564.7 | -11.35 (-1.97%) | 120,215 |
| 12 May 2006 | INR | 625 | 633.9 | 575.4 | 576.05 | 576.05 | -29.7 (-4.90%) | 296,274 |
| 11 May 2006 | INR | 595 | 605.75 | 540 | 605.75 | 605.75 | +55.1 (+10.01%) | 376,944 |
| 10 May 2006 | INR | 505 | 550.65 | 503.6 | 550.65 | 550.65 | +49.4 (+9.86%) | 119,005 |
| 9 May 2006 | INR | 504.9 | 505 | 485 | 501.25 | 501.25 | +3.25 (+0.65%) | 66,603 |
| 8 May 2006 | INR | 500 | 510 | 494 | 498 | 498 | +8 (+1.63%) | 29,477 |
| 5 May 2006 | INR | 511 | 515 | 490 | 490 | 490 | -11.5 (-2.29%) | 42,774 |
| 4 May 2006 | INR | 518 | 523.7 | 501 | 501.5 | 501.5 | -9.5 (-1.86%) | 35,370 |
| 3 May 2006 | INR | 535 | 537 | 510.1 | 511 | 511 | -19.1 (-3.60%) | 57,695 |
| 2 May 2006 | INR | 530.1 | 545 | 511.1 | 530.1 | 530.1 | +2.6 (+0.49%) | 68,079 |
| 29 Apr 2006 | INR | 500 | 535 | 500 | 527.5 | 527.5 | +35.5 (+7.22%) | 44,304 |
| 28 Apr 2006 | INR | 486 | 504 | 475 | 492 | 492 | -17 (-3.34%) | 22,242 |
| 27 Apr 2006 | INR | 535 | 535 | 503 | 509 | 509 | +4.95 (+0.98%) | 26,765 |
| 26 Apr 2006 | INR | 495 | 515 | 490 | 504.05 | 504.05 | +20.15 (+4.16%) | 31,491 |
| 25 Apr 2006 | INR | 522.4 | 529 | 470.55 | 483.9 | 483.9 | -26.1 (-5.12%) | 73,548 |
| 24 Apr 2006 | INR | 529.5 | 533 | 508 | 510 | 510 | -14 (-2.67%) | 83,702 |
| 21 Apr 2006 | INR | 544.9 | 544.9 | 505.15 | 524 | 524 | -3.7 (-0.70%) | 55,027 |
| 20 Apr 2006 | INR | 489.15 | 527.7 | 480 | 527.7 | 527.7 | +44.7 (+9.25%) | 91,359 |
| 19 Apr 2006 | INR | 487.9 | 487.95 | 476 | 483 | 483 | +6 (+1.26%) | 12,923 |
| 18 Apr 2006 | INR | 498 | 498 | 474 | 477 | 477 | +0.3 (+0.06%) | 17,148 |
| 17 Apr 2006 | INR | 485.15 | 498.7 | 475.6 | 476.7 | 476.7 | -3.3 (-0.69%) | 14,664 |
| 13 Apr 2006 | INR | 490 | 500 | 475 | 480 | 480 | -12.85 (-2.61%) | 13,033 |
| 12 Apr 2006 | INR | 489.5 | 505 | 483.1 | 492.85 | 492.85 | +0.2 (+0.04%) | 27,086 |
| 10 Apr 2006 | INR | 499.7 | 499.7 | 477.05 | 492.65 | 492.65 | +5.65 (+1.16%) | 16,803 |
| 7 Apr 2006 | INR | 502 | 515 | 475.15 | 487 | 487 | -13.9 (-2.78%) | 49,641 |
| 5 Apr 2006 | INR | 487 | 510.95 | 486 | 500.9 | 500.9 | +19.9 (+4.14%) | 65,372 |
| 4 Apr 2006 | INR | 479.95 | 490 | 465.1 | 481 | 481 | +9.2 (+1.95%) | 11,324 |
| 3 Apr 2006 | INR | 480 | 485 | 469.8 | 471.8 | 471.8 | -1.2 (-0.25%) | 15,275 |
