| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2006 | INR | 343.95 | 354.5 | 337.05 | 337.05 | 337.05 | -1.95 (-0.58%) | 29,186 |
| 5 May 2006 | INR | 342.4 | 355 | 336.65 | 339 | 339 | +1.5 (+0.44%) | 1,156,692 |
| 4 May 2006 | INR | 349.7 | 349.7 | 335.55 | 337.5 | 337.5 | -4.5 (-1.32%) | 6,564 |
| 3 May 2006 | INR | 348.1 | 364 | 337.5 | 342 | 342 | -5.1 (-1.47%) | 16,759 |
| 2 May 2006 | INR | 358 | 363 | 347.1 | 347.1 | 347.1 | -9.1 (-2.55%) | 141,888 |
| 29 Apr 2006 | INR | 355 | 359.7 | 348.1 | 356.2 | 356.2 | +10.2 (+2.95%) | 20,675 |
| 28 Apr 2006 | INR | 340.25 | 365 | 330 | 346 | 346 | -12.75 (-3.55%) | 75,902 |
| 27 Apr 2006 | INR | 330 | 358.75 | 327 | 358.75 | 358.75 | +32.75 (+10.05%) | 143,618 |
| 26 Apr 2006 | INR | 338.5 | 338.5 | 322 | 326 | 326 | -4 (-1.21%) | 21,576 |
| 25 Apr 2006 | INR | 337.2 | 345 | 328.05 | 330 | 330 | -2.8 (-0.84%) | 71,140 |
| 24 Apr 2006 | INR | 328.5 | 340 | 325 | 332.8 | 332.8 | +9.8 (+3.03%) | 747,946 |
| 21 Apr 2006 | INR | 324.5 | 345 | 321 | 323 | 323 | +2.5 (+0.78%) | 51,326 |
| 20 Apr 2006 | INR | 320 | 323.8 | 309 | 320.5 | 320.5 | -0.3 (-0.09%) | 178,842 |
| 19 Apr 2006 | INR | 329.75 | 329.75 | 312.2 | 320.8 | 320.8 | -0.95 (-0.30%) | 48,347 |
| 18 Apr 2006 | INR | 328.45 | 334.5 | 321.5 | 321.75 | 321.75 | -4.15 (-1.27%) | 45,074 |
| 17 Apr 2006 | INR | 337 | 337 | 318.2 | 325.9 | 325.9 | -4.1 (-1.24%) | 162,769 |
| 13 Apr 2006 | INR | 330 | 334 | 320 | 330 | 330 | -3 (-0.90%) | 16,381 |
| 12 Apr 2006 | INR | 338 | 347.55 | 325 | 333 | 333 | -8.2 (-2.40%) | 33,867 |
| 10 Apr 2006 | INR | 343.7 | 349 | 336 | 341.2 | 341.2 | -3.2 (-0.93%) | 8,772 |
| 7 Apr 2006 | INR | 358 | 363 | 342 | 344.4 | 344.4 | -10.6 (-2.99%) | 12,537 |
| 5 Apr 2006 | INR | 355 | 359 | 354 | 355 | 355 | +0.2 (+0.06%) | 9,049 |
| 4 Apr 2006 | INR | 365 | 365 | 350.6 | 354.8 | 354.8 | -2.2 (-0.62%) | 11,791 |
| 3 Apr 2006 | INR | 360 | 362 | 355 | 357 | 357 | +5.45 (+1.55%) | 32,202 |
| 31 Mar 2006 | INR | 362 | 364.9 | 351 | 351.55 | 351.55 | -3.45 (-0.97%) | 30,387 |
| 30 Mar 2006 | INR | 356 | 359 | 346.5 | 355 | 355 | +5.75 (+1.65%) | 459,039 |
| 29 Mar 2006 | INR | 350 | 358 | 338 | 349.25 | 349.25 | +1.75 (+0.50%) | 160,521 |
| 28 Mar 2006 | INR | 367.7 | 375 | 345.15 | 347.5 | 347.5 | -11.5 (-3.20%) | 157,990 |
| 27 Mar 2006 | INR | 365 | 365 | 349.05 | 359 | 359 | -1 (-0.28%) | 939,539 |
| 24 Mar 2006 | INR | 354.9 | 375 | 352 | 360 | 360 | +9.05 (+2.58%) | 620,689 |
| 23 Mar 2006 | INR | 328.7 | 352.1 | 304.05 | 350.95 | 350.95 | +30.95 (+9.67%) | 203,599 |
