| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2006 | INR | 830.4 | 837.4 | 821.3 | 835 | 83.5 | -4.9 (-0.58%) | 9,909,265 |
| 26 May 2006 | INR | 832.2 | 847.2 | 816.1 | 839.9 | 83.99 | +15.3 (+1.86%) | 11,787,000 |
| 25 May 2006 | INR | 805.8 | 833.6 | 788.8 | 824.6 | 82.46 | +19.8 (+2.46%) | 14,847,963 |
| 24 May 2006 | INR | 830.3 | 853.9 | 802.9 | 804.8 | 80.48 | -17.9 (-2.18%) | 22,751,685 |
| 23 May 2006 | INR | 813.4 | 863.4 | 775.6 | 822.7 | 82.27 | +10.3 (+1.27%) | 11,786,639 |
| 22 May 2006 | INR | 820.9 | 839.7 | 752.9 | 812.4 | 81.24 | -4.2 (-0.51%) | 21,418,253 |
| 19 May 2006 | INR | 889.5 | 892.5 | 807.7 | 816.6 | 81.66 | -58 (-6.63%) | 42,349,373 |
| 18 May 2006 | INR | 873.3 | 934.1 | 844.5 | 874.6 | 87.46 | -67 (-7.12%) | 38,758,670 |
| 17 May 2006 | INR | 882.2 | 946.7 | 877.9 | 941.6 | 94.16 | +64.1 (+7.30%) | 17,689,111 |
| 16 May 2006 | INR | 872.7 | 880.1 | 843.5 | 877.5 | 87.75 | +14.2 (+1.64%) | 12,119,383 |
| 15 May 2006 | INR | 905.8 | 909.7 | 862.8 | 863.3 | 86.33 | -41.5 (-4.59%) | 14,756,062 |
| 12 May 2006 | INR | 916.2 | 921.3 | 889 | 904.8 | 90.48 | -18 (-1.95%) | 12,098,302 |
| 11 May 2006 | INR | 946.4 | 947.3 | 916.2 | 922.8 | 92.28 | -20.6 (-2.18%) | 17,793,497 |
| 10 May 2006 | INR | 922.3 | 950.8 | 922.3 | 943.4 | 94.34 | +23.3 (+2.53%) | 30,728,358 |
| 9 May 2006 | INR | 897.4 | 924.6 | 860.1 | 920.1 | 92.01 | +16.2 (+1.79%) | 18,529,803 |
| 8 May 2006 | INR | 912.4 | 913.1 | 897.4 | 903.9 | 90.39 | +2.9 (+0.32%) | 8,259,857 |
| 5 May 2006 | INR | 908.5 | 912.4 | 896.5 | 901 | 90.1 | -1.5 (-0.17%) | 12,202,465 |
| 4 May 2006 | INR | 877.5 | 915.1 | 855.4 | 902.5 | 90.25 | +0.5 (+0.06%) | 16,480,287 |
| 3 May 2006 | INR | 886.9 | 916.2 | 882.3 | 902 | 90.2 | +17.6 (+1.99%) | 27,666,759 |
| 2 May 2006 | INR | 868 | 888.6 | 862.5 | 884.4 | 88.44 | +19 (+2.20%) | 18,760,662 |
| 29 Apr 2006 | INR | 837.3 | 886.7 | 837.3 | 865.4 | 86.54 | +29.4 (+3.52%) | 8,138,026 |
| 28 Apr 2006 | INR | 835 | 837.3 | 806.7 | 836 | 83.6 | -6.7 (-0.80%) | 18,191,994 |
| 27 Apr 2006 | INR | 839.7 | 962.4 | 802 | 842.7 | 84.27 | -15 (-1.75%) | 32,026,793 |
| 26 Apr 2006 | INR | 853.7 | 864.3 | 839.7 | 857.7 | 85.77 | +15.1 (+1.79%) | 19,567,513 |
| 25 Apr 2006 | INR | 866.1 | 880.2 | 839.7 | 842.6 | 84.26 | -19.8 (-2.30%) | 21,510,376 |
| 24 Apr 2006 | INR | 872.8 | 872.8 | 851.5 | 862.4 | 86.24 | -3.8 (-0.44%) | 17,684,055 |
| 21 Apr 2006 | INR | 886.9 | 892.6 | 861.7 | 866.2 | 86.62 | -20 (-2.26%) | 13,401,571 |
| 20 Apr 2006 | INR | 891.2 | 892.6 | 875.1 | 886.2 | 88.62 | +2.9 (+0.33%) | 11,211,697 |
| 19 Apr 2006 | INR | 891.6 | 900.9 | 880.9 | 883.3 | 88.33 | -5.6 (-0.63%) | 15,688,517 |
| 18 Apr 2006 | INR | 882.7 | 924.8 | 882.7 | 888.9 | 88.89 | +7.7 (+0.87%) | 23,146,950 |
