| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | INR | 484 | 500 | 480.6 | 488.35 | 488.35 | +14.15 (+2.98%) | 899,900 |
| 21 Mar 2006 | INR | 455.3 | 497.5 | 455.3 | 474.2 | 474.2 | +23.25 (+5.16%) | 1,827,107 |
| 20 Mar 2006 | INR | 435 | 455 | 433 | 450.95 | 450.95 | +23.1 (+5.40%) | 551,108 |
| 17 Mar 2006 | INR | 442.65 | 457.45 | 425 | 427.85 | 427.85 | -9.8 (-2.24%) | 397,853 |
| 16 Mar 2006 | INR | 463 | 466.75 | 433 | 437.65 | 437.65 | -23.9 (-5.18%) | 470,634 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 461.55 | 461.55 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 487.7 | 490 | 458.6 | 461.55 | 461.55 | -19.65 (-4.08%) | 774,494 |
| 13 Mar 2006 | INR | 448 | 507.5 | 447 | 481.2 | 481.2 | +35.4 (+7.94%) | 1,323,819 |
| 10 Mar 2006 | INR | 445 | 456 | 439 | 445.8 | 445.8 | +2.55 (+0.58%) | 465,141 |
| 9 Mar 2006 | INR | 423.2 | 462.8 | 418 | 443.25 | 443.25 | +20.85 (+4.94%) | 1,411,739 |
| 8 Mar 2006 | INR | 436 | 437 | 414.4 | 422.4 | 422.4 | -13 (-2.99%) | 613,125 |
| 7 Mar 2006 | INR | 405 | 441 | 401.3 | 435.4 | 435.4 | +32.45 (+8.05%) | 1,125,576 |
| 6 Mar 2006 | INR | 386 | 407.5 | 385 | 402.95 | 402.95 | +18.05 (+4.69%) | 375,460 |
| 3 Mar 2006 | INR | 396.5 | 398 | 384 | 384.9 | 384.9 | -9.35 (-2.37%) | 125,194 |
| 2 Mar 2006 | INR | 391 | 397 | 390 | 394.25 | 394.25 | +4.4 (+1.13%) | 101,513 |
| 1 Mar 2006 | INR | 388 | 400.9 | 386.9 | 389.85 | 389.85 | +4 (+1.04%) | 338,713 |
| 28 Feb 2006 | INR | 400.5 | 400.8 | 382.5 | 385.85 | 385.85 | -12.6 (-3.16%) | 331,974 |
| 27 Feb 2006 | INR | 396.95 | 404.9 | 390.15 | 398.45 | 398.45 | +2.9 (+0.73%) | 507,732 |
| 24 Feb 2006 | INR | 387.4 | 401.7 | 382.1 | 395.55 | 395.55 | +12.85 (+3.36%) | 706,000 |
| 23 Feb 2006 | INR | 365 | 399 | 364 | 382.7 | 382.7 | +19.35 (+5.33%) | 824,517 |
| 22 Feb 2006 | INR | 365 | 366.85 | 361 | 363.35 | 363.35 | +1.05 (+0.29%) | 114,778 |
| 21 Feb 2006 | INR | 366 | 374.7 | 359.3 | 362.3 | 362.3 | -8.1 (-2.19%) | 302,964 |
| 20 Feb 2006 | INR | 372.5 | 376.8 | 363 | 370.4 | 370.4 | -0.65 (-0.18%) | 122,970 |
| 17 Feb 2006 | INR | 380 | 380 | 366.1 | 371.05 | 371.05 | -5.55 (-1.47%) | 220,023 |
| 16 Feb 2006 | INR | 372.15 | 379.5 | 372 | 376.6 | 376.6 | +6.3 (+1.70%) | 240,106 |
| 15 Feb 2006 | INR | 373.9 | 378.5 | 365.5 | 370.3 | 370.3 | -1.45 (-0.39%) | 392,100 |
| 14 Feb 2006 | INR | 375 | 385.9 | 369 | 371.75 | 371.75 | -2.2 (-0.59%) | 299,059 |
| 13 Feb 2006 | INR | 379.6 | 381.5 | 371.5 | 373.95 | 373.95 | -3.35 (-0.89%) | 214,233 |
| 10 Feb 2006 | INR | 379.9 | 383.9 | 373.35 | 377.3 | 377.3 | -0.75 (-0.20%) | 373,267 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 378.05 | 378.05 | 0.0 (0.0%) | 0 |
