| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2006 | INR | 327.92 | 328.98 | 293.64 | 297.63 | 297.63 | -30.34 (-9.25%) | 78,249 |
| 23 May 2006 | INR | 346.19 | 346.19 | 278.88 | 327.97 | 327.97 | +21.78 (+7.11%) | 104,063 |
| 22 May 2006 | INR | 376.97 | 376.97 | 288.49 | 306.19 | 306.19 | -54.38 (-15.08%) | 59,469 |
| 19 May 2006 | INR | 383.7 | 432.74 | 355.81 | 360.57 | 360.57 | -3.41 (-0.94%) | 85,339 |
| 18 May 2006 | INR | 403.89 | 413.51 | 357.97 | 363.98 | 363.98 | -50.83 (-12.25%) | 90,519 |
| 17 May 2006 | INR | 415.19 | 434.67 | 411.68 | 414.81 | 414.81 | +8.51 (+2.09%) | 38,173 |
| 16 May 2006 | INR | 411.59 | 422.16 | 375.04 | 406.3 | 406.3 | -12.26 (-2.93%) | 145,737 |
| 15 May 2006 | INR | 434.33 | 437.55 | 411.59 | 418.56 | 418.56 | -20.63 (-4.70%) | 101,415 |
| 12 May 2006 | INR | 437.55 | 452.94 | 435.63 | 439.19 | 439.19 | -10.28 (-2.29%) | 60,627 |
| 11 May 2006 | INR | 458.71 | 460.29 | 447.5 | 449.47 | 449.47 | -12.7 (-2.75%) | 71,435 |
| 10 May 2006 | INR | 451.98 | 466.4 | 448.32 | 462.17 | 462.17 | +12.12 (+2.69%) | 227,012 |
| 9 May 2006 | INR | 459.67 | 463.03 | 443.46 | 450.05 | 450.05 | -8.22 (-1.79%) | 105,766 |
| 8 May 2006 | INR | 464.28 | 475.44 | 450.24 | 458.27 | 458.27 | -2.26 (-0.49%) | 264,840 |
| 5 May 2006 | INR | 446.21 | 466.35 | 440.44 | 460.53 | 460.53 | +16.63 (+3.75%) | 445,761 |
| 4 May 2006 | INR | 440.44 | 453.9 | 438.51 | 443.9 | 443.9 | +4.67 (+1.06%) | 195,260 |
| 3 May 2006 | INR | 442.36 | 457.65 | 423.13 | 439.23 | 439.23 | -0.1 (-0.02%) | 383,685 |
| 2 May 2006 | INR | 449.09 | 459.38 | 433.99 | 439.33 | 439.33 | -26.62 (-5.71%) | 194,479 |
| 29 Apr 2006 | INR | 455 | 472.9 | 454 | 465.95 | 465.95 | +32.78 (+7.57%) | 467,535 |
| 28 Apr 2006 | INR | 405.82 | 439.47 | 346.39 | 433.17 | 433.17 | +5.43 (+1.27%) | 503,313 |
| 27 Apr 2006 | INR | 413.22 | 437.5 | 404.85 | 427.74 | 427.74 | +19.33 (+4.73%) | 808,532 |
| 26 Apr 2006 | INR | 402.69 | 416.68 | 399.42 | 408.41 | 408.41 | +12.64 (+3.19%) | 418,799 |
| 25 Apr 2006 | INR | 404.85 | 447.17 | 391.87 | 395.77 | 395.77 | -13.27 (-3.24%) | 1,107,514 |
| 24 Apr 2006 | INR | 403.89 | 413.22 | 397.02 | 409.04 | 409.04 | +6.01 (+1.49%) | 311,431 |
| 21 Apr 2006 | INR | 410.62 | 418.22 | 399.18 | 403.03 | 403.03 | -10.33 (-2.50%) | 555,197 |
| 20 Apr 2006 | INR | 413.51 | 423.85 | 409.04 | 413.36 | 413.36 | +1.39 (+0.34%) | 1,088,116 |
| 19 Apr 2006 | INR | 399.08 | 418.32 | 392.35 | 411.97 | 411.97 | +16.59 (+4.20%) | 1,829,116 |
| 18 Apr 2006 | INR | 387.54 | 398.89 | 380.81 | 395.38 | 395.38 | +12.88 (+3.37%) | 1,030,074 |
| 17 Apr 2006 | INR | 382.16 | 396.15 | 376.15 | 382.5 | 382.5 | +7.99 (+2.13%) | 808,133 |
| 13 Apr 2006 | INR | 360.71 | 398.6 | 341.96 | 374.51 | 374.51 | +13.41 (+3.71%) | 3,476,715 |
| 12 Apr 2006 | INR | 400.05 | 409.37 | 354.42 | 361.1 | 361.1 | -39.23 (-9.80%) | 2,095,289 |
