| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2006 | INR | 150 | 155 | 142.25 | 144.05 | 144.05 | -9.35 (-6.10%) | 6,429 |
| 17 May 2006 | INR | 153 | 155.75 | 151.1 | 153.4 | 153.4 | +5.7 (+3.86%) | 1,821 |
| 16 May 2006 | INR | 141 | 162.8 | 134 | 147.7 | 147.7 | -9.8 (-6.22%) | 8,848 |
| 15 May 2006 | INR | 154.35 | 158 | 154.3 | 157.5 | 157.5 | +0.9 (+0.57%) | 25,165 |
| 12 May 2006 | INR | 156.9 | 165 | 152.4 | 156.6 | 156.6 | -2.8 (-1.76%) | 21,553 |
| 11 May 2006 | INR | 156.2 | 160.5 | 154.1 | 159.4 | 159.4 | -0.1 (-0.06%) | 21,374 |
| 10 May 2006 | INR | 148.5 | 162 | 144 | 159.5 | 159.5 | +18.4 (+13.04%) | 74,218 |
| 9 May 2006 | INR | 155 | 155 | 138.5 | 141.1 | 141.1 | -4.3 (-2.96%) | 26,544 |
| 8 May 2006 | INR | 149 | 155 | 142 | 145.4 | 145.4 | +15.4 (+11.85%) | 22,913 |
| 5 May 2006 | INR | 133.95 | 133.95 | 129.4 | 130 | 130 | +2.25 (+1.76%) | 6,874 |
| 4 May 2006 | INR | 124.5 | 135 | 121.5 | 127.75 | 127.75 | +7.05 (+5.84%) | 19,189 |
| 3 May 2006 | INR | 119 | 124.9 | 117.85 | 120.7 | 120.7 | +3.7 (+3.16%) | 8,002 |
| 2 May 2006 | INR | 120.75 | 120.75 | 117 | 117 | 117 | +1.85 (+1.61%) | 4,140 |
| 1 May 2006 | INR | 0 | 0 | 0 | 115.15 | 115.15 | 0.0 (0.0%) | 0 |
| 28 Apr 2006 | INR | 112.05 | 117.8 | 112 | 115.15 | 115.15 | +0.15 (+0.13%) | 1,740 |
| 27 Apr 2006 | INR | 123 | 123 | 114.1 | 115 | 115 | -3.95 (-3.32%) | 8,213 |
| 26 Apr 2006 | INR | 118.1 | 118.95 | 118 | 118.95 | 118.95 | +0.95 (+0.81%) | 2,071 |
| 25 Apr 2006 | INR | 119 | 119.75 | 117.5 | 118 | 118 | 0.0 (0.0%) | 2,702 |
| 24 Apr 2006 | INR | 115 | 118 | 115 | 118 | 118 | +3.45 (+3.01%) | 1,988 |
| 21 Apr 2006 | INR | 110.1 | 116 | 110.1 | 114.55 | 114.55 | +1.15 (+1.01%) | 9,299 |
| 20 Apr 2006 | INR | 112.8 | 116.1 | 112 | 113.4 | 113.4 | -4.55 (-3.86%) | 10,951 |
| 19 Apr 2006 | INR | 115 | 119.9 | 115 | 117.95 | 117.95 | +2.95 (+2.57%) | 1,236 |
| 18 Apr 2006 | INR | 116.05 | 119.7 | 115 | 115 | 115 | -1 (-0.86%) | 3,235 |
| 17 Apr 2006 | INR | 117.25 | 119 | 116 | 116 | 116 | +0.5 (+0.43%) | 1,598 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 115.5 | 115.5 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 116 | 117.5 | 114.75 | 115.5 | 115.5 | -1.5 (-1.28%) | 2,917 |
| 12 Apr 2006 | INR | 121 | 121.5 | 117 | 117 | 117 | -3.6 (-2.99%) | 3,357 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 120.6 | 120.6 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 120 | 121.9 | 119.9 | 120.6 | 120.6 | -2 (-1.63%) | 920 |
| 7 Apr 2006 | INR | 126.5 | 128.5 | 121.5 | 122.6 | 122.6 | -3.9 (-3.08%) | 3,752 |
