| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2006 | INR | 500 | 509.75 | 450.25 | 460 | 46 | -36 (-7.26%) | 129,205 |
| 15 May 2006 | INR | 538.4 | 546.05 | 495 | 496 | 49.6 | -34 (-6.42%) | 144,414 |
| 12 May 2006 | INR | 541.25 | 569.75 | 528.1 | 530 | 53 | -19 (-3.46%) | 117,780 |
| 11 May 2006 | INR | 563 | 563 | 540 | 549 | 54.9 | -13 (-2.31%) | 60,473 |
| 10 May 2006 | INR | 574.4 | 575 | 556.5 | 562 | 56.2 | -11.8 (-2.06%) | 115,854 |
| 9 May 2006 | INR | 551 | 578.2 | 547 | 573.8 | 57.38 | +24.8 (+4.52%) | 231,025 |
| 8 May 2006 | INR | 561.7 | 568 | 541 | 549 | 54.9 | -6.1 (-1.10%) | 149,502 |
| 5 May 2006 | INR | 585 | 589.75 | 555 | 555.1 | 55.51 | -24.9 (-4.29%) | 204,306 |
| 4 May 2006 | INR | 567 | 607.45 | 549 | 580 | 58 | +19 (+3.39%) | 655,461 |
| 3 May 2006 | INR | 592 | 592.7 | 552.4 | 561 | 56.1 | -21.2 (-3.64%) | 201,307 |
| 2 May 2006 | INR | 616.75 | 616.75 | 582 | 582.2 | 58.22 | -27.55 (-4.52%) | 186,378 |
| 29 Apr 2006 | INR | 609.4 | 619 | 604.05 | 609.75 | 60.975 | +7.2 (+1.19%) | 135,278 |
| 28 Apr 2006 | INR | 600 | 619.3 | 571 | 602.55 | 60.255 | -25.45 (-4.05%) | 482,322 |
| 27 Apr 2006 | INR | 618.8 | 655.85 | 615 | 628 | 62.8 | +14.45 (+2.36%) | 1,109,192 |
| 26 Apr 2006 | INR | 608 | 632 | 602.8 | 613.55 | 61.355 | +3.3 (+0.54%) | 627,739 |
| 25 Apr 2006 | INR | 597 | 638.8 | 597 | 610.25 | 61.025 | +12.25 (+2.05%) | 1,579,140 |
| 24 Apr 2006 | INR | 607 | 636.45 | 579.05 | 598 | 59.8 | +5 (+0.84%) | 2,420,635 |
| 21 Apr 2006 | INR | 529 | 616.8 | 526.3 | 593 | 59.3 | +72.65 (+13.96%) | 4,587,941 |
| 20 Apr 2006 | INR | 437 | 520.35 | 425 | 520.35 | 52.035 | +85.75 (+19.73%) | 2,212,499 |
| 19 Apr 2006 | INR | 384 | 442.5 | 381.1 | 434.6 | 43.46 | +52.8 (+13.83%) | 1,570,692 |
| 18 Apr 2006 | INR | 385 | 395 | 376.2 | 381.8 | 38.18 | -0.95 (-0.25%) | 89,747 |
| 17 Apr 2006 | INR | 378.4 | 386.85 | 377.55 | 382.75 | 38.275 | +4.75 (+1.26%) | 138,691 |
| 13 Apr 2006 | INR | 386.4 | 387.9 | 365.25 | 378 | 37.8 | -5 (-1.31%) | 325,416 |
| 12 Apr 2006 | INR | 360.15 | 402 | 360.15 | 383 | 38.3 | +19 (+5.22%) | 838,827 |
| 10 Apr 2006 | INR | 351 | 367.8 | 351 | 364 | 36.4 | +11.6 (+3.29%) | 221,615 |
| 7 Apr 2006 | INR | 363.15 | 382 | 344.65 | 352.4 | 35.24 | -15.6 (-4.24%) | 341,633 |
| 5 Apr 2006 | INR | 380 | 388.7 | 365.1 | 368 | 36.8 | -9 (-2.39%) | 282,042 |
| 4 Apr 2006 | INR | 394 | 396.85 | 371.25 | 377 | 37.7 | -15.55 (-3.96%) | 261,781 |
| 3 Apr 2006 | INR | 392 | 405 | 387 | 392.55 | 39.255 | +0.05 (+0.01%) | 483,675 |
| 31 Mar 2006 | INR | 382 | 411.8 | 382 | 392.5 | 39.25 | -1 (-0.25%) | 1,586,466 |
