| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 422.7 | 447 | 409 | 430.1 | 430.1 | +12.5 (+2.99%) | 3,610,000 |
| 24 May 2006 | INR | 420 | 441 | 411 | 417.6 | 417.6 | +0.8 (+0.19%) | 3,120,000 |
| 23 May 2006 | INR | 415 | 424.7 | 400 | 416.8 | 416.8 | +3.3 (+0.80%) | 2,250,000 |
| 22 May 2006 | INR | 430 | 430 | 405 | 413.5 | 413.5 | -10.9 (-2.57%) | 2,300,000 |
| 19 May 2006 | INR | 455 | 466.4 | 408.1 | 424.4 | 424.4 | -24.1 (-5.37%) | 3,180,000 |
| 18 May 2006 | INR | 485.65 | 485.65 | 445 | 448.5 | 448.5 | -36.15 (-7.46%) | 4,150,000 |
| 17 May 2006 | INR | 459.95 | 493 | 453 | 484.65 | 484.65 | +29.95 (+6.59%) | 2,220,000 |
| 16 May 2006 | INR | 470 | 470 | 448.75 | 454.7 | 454.7 | -15.5 (-3.30%) | 2,210,000 |
| 15 May 2006 | INR | 469 | 477 | 460.3 | 470.2 | 470.2 | -0.2 (-0.04%) | 2,970,000 |
| 12 May 2006 | INR | 479.15 | 479.15 | 460.25 | 470.4 | 470.4 | -2.6 (-0.55%) | 2,750,000 |
| 11 May 2006 | INR | 488 | 488 | 466.25 | 473 | 473 | -13.9 (-2.85%) | 2,040,000 |
| 10 May 2006 | INR | 477 | 493.3 | 477 | 486.9 | 486.9 | +12.35 (+2.60%) | 7,360,000 |
| 9 May 2006 | INR | 463 | 477 | 460 | 474.55 | 474.55 | +12.8 (+2.77%) | 4,930,000 |
| 8 May 2006 | INR | 464.45 | 465 | 457.6 | 461.75 | 461.75 | +1.85 (+0.40%) | 1,420,000 |
| 5 May 2006 | INR | 468.75 | 468.75 | 456.05 | 459.9 | 459.9 | -6.25 (-1.34%) | 1,610,000 |
| 4 May 2006 | INR | 472.5 | 475.9 | 461 | 466.15 | 466.15 | -3.85 (-0.82%) | 3,540,000 |
| 3 May 2006 | INR | 451 | 475 | 447.3 | 470 | 470 | +19.7 (+4.37%) | 5,830,000 |
| 2 May 2006 | INR | 436.4 | 452 | 436.4 | 450.3 | 450.3 | +17.4 (+4.02%) | 3,540,000 |
| 29 Apr 2006 | INR | 423 | 436.4 | 421 | 432.9 | 432.9 | +14.55 (+3.48%) | 974,840 |
| 28 Apr 2006 | INR | 410 | 424 | 380.55 | 418.35 | 418.35 | -1.6 (-0.38%) | 2,100,000 |
| 27 Apr 2006 | INR | 428.7 | 435 | 416 | 419.95 | 419.95 | -5.6 (-1.32%) | 4,550,000 |
| 26 Apr 2006 | INR | 428 | 429.9 | 421 | 425.55 | 425.55 | +2.6 (+0.61%) | 2,070,000 |
| 25 Apr 2006 | INR | 438 | 439.85 | 420 | 422.95 | 422.95 | -14.6 (-3.34%) | 1,630,000 |
| 24 Apr 2006 | INR | 445 | 445 | 435.1 | 437.55 | 437.55 | -3.7 (-0.84%) | 1,990,000 |
| 21 Apr 2006 | INR | 445 | 448.75 | 436.5 | 441.25 | 441.25 | -2.2 (-0.50%) | 1,760,000 |
| 20 Apr 2006 | INR | 439.1 | 445 | 436 | 443.45 | 443.45 | +4.9 (+1.12%) | 1,900,000 |
| 19 Apr 2006 | INR | 449.75 | 452.5 | 437 | 438.55 | 438.55 | -6.25 (-1.41%) | 1,930,000 |
| 18 Apr 2006 | INR | 443.4 | 454.9 | 436 | 444.8 | 444.8 | +6.25 (+1.43%) | 3,210,000 |
| 17 Apr 2006 | INR | 441 | 449.75 | 432 | 438.55 | 438.55 | 0.0 (0.0%) | 2,110,000 |
| 13 Apr 2006 | INR | 449.95 | 449.95 | 436.05 | 438.55 | 438.55 | -7.95 (-1.78%) | 3,390,000 |
