| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | INR | 20.7 | 20.75 | 19.05 | 20.5 | 20.5 | +0.7 (+3.54%) | 445,248 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 19.8 | 19.8 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 19 | 19.85 | 18.6 | 19.8 | 19.8 | +0.8 (+4.21%) | 135,753 |
| 4 Apr 2006 | INR | 19.25 | 19.25 | 18.35 | 19 | 19 | +0.65 (+3.54%) | 221,175 |
| 3 Apr 2006 | INR | 18.3 | 18.35 | 17.65 | 18.35 | 18.35 | +0.85 (+4.86%) | 59,820 |
| 31 Mar 2006 | INR | 17.4 | 17.5 | 16.8 | 17.5 | 17.5 | +0.5 (+2.94%) | 153,737 |
| 30 Mar 2006 | INR | 16.2 | 17 | 16.2 | 17 | 17 | +0.8 (+4.94%) | 103,839 |
| 29 Mar 2006 | INR | 15.7 | 16.2 | 15.3 | 16.2 | 16.2 | +0.8 (+5.19%) | 71,431 |
| 28 Mar 2006 | INR | 16.2 | 16.2 | 15.25 | 15.4 | 15.4 | -0.6 (-3.75%) | 725,312 |
| 27 Mar 2006 | INR | 15.5 | 16.7 | 15.25 | 16 | 16 | -0.5 (-3.03%) | 199,220 |
| 24 Mar 2006 | INR | 16.8 | 16.8 | 15.65 | 16.5 | 16.5 | +0.1 (+0.61%) | 214,803 |
| 23 Mar 2006 | INR | 17 | 17 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 311,586 |
| 22 Mar 2006 | INR | 17.25 | 17.9 | 17.25 | 17.25 | 17.25 | -1.05 (-5.74%) | 39,281 |
| 21 Mar 2006 | INR | 17.5 | 18.3 | 17.5 | 18.3 | 18.3 | +0.75 (+4.27%) | 120,178 |
| 20 Mar 2006 | INR | 17.65 | 18.25 | 17.4 | 17.55 | 17.55 | -0.95 (-5.14%) | 98,011 |
| 17 Mar 2006 | INR | 17.6 | 18.55 | 17.6 | 18.5 | 18.5 | +0.15 (+0.82%) | 328,391 |
| 16 Mar 2006 | INR | 18.55 | 19.1 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 150,889 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 19.3 | 19.3 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 19.75 | 20.05 | 19.3 | 19.3 | 19.3 | -0.95 (-4.69%) | 163,131 |
| 13 Mar 2006 | INR | 20.45 | 21.3 | 19.7 | 20.25 | 20.25 | -0.05 (-0.25%) | 211,277 |
| 10 Mar 2006 | INR | 21.75 | 21.75 | 19.8 | 20.3 | 20.3 | -0.45 (-2.17%) | 269,699 |
| 9 Mar 2006 | INR | 20.75 | 20.75 | 19.55 | 20.75 | 20.75 | +0.95 (+4.80%) | 368,622 |
| 8 Mar 2006 | INR | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | +0.9 (+4.76%) | 22,727 |
| 7 Mar 2006 | INR | 18 | 18.9 | 17.95 | 18.9 | 18.9 | +0.9 (+5%) | 156,542 |
| 6 Mar 2006 | INR | 16.75 | 18.05 | 16.75 | 18 | 18 | +0.2 (+1.12%) | 705,129 |
| 3 Mar 2006 | INR | 17.1 | 17.8 | 16.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 116,452 |
| 2 Mar 2006 | INR | 18 | 18 | 17 | 17.65 | 17.65 | +0.15 (+0.86%) | 85,939 |
| 1 Mar 2006 | INR | 16.9 | 17.6 | 16.9 | 17.5 | 17.5 | +0.25 (+1.45%) | 142,207 |
| 28 Feb 2006 | INR | 17.15 | 17.55 | 17.15 | 17.25 | 17.25 | -0.25 (-1.43%) | 117,592 |
| 27 Feb 2006 | INR | 17.1 | 17.6 | 17 | 17.5 | 17.5 | +0.1 (+0.57%) | 79,921 |
