| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2006 | INR | 0 | 0 | 0 | 559.35 | 559.35 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 565.5 | 568.75 | 552 | 559.35 | 559.35 | -3.65 (-0.65%) | 19,006 |
| 4 Apr 2006 | INR | 575 | 581 | 561.1 | 563 | 563 | -4.2 (-0.74%) | 6,847 |
| 3 Apr 2006 | INR | 596 | 596 | 563.1 | 567.2 | 567.2 | -21.45 (-3.64%) | 27,517 |
| 31 Mar 2006 | INR | 544.95 | 594.7 | 540 | 588.65 | 588.65 | +43.65 (+8.01%) | 111,358 |
| 30 Mar 2006 | INR | 542 | 549.95 | 530.3 | 545 | 545 | +7.15 (+1.33%) | 15,499 |
| 29 Mar 2006 | INR | 505 | 542 | 505 | 537.85 | 537.85 | +32.5 (+6.43%) | 24,433 |
| 28 Mar 2006 | INR | 511 | 511 | 503.25 | 505.35 | 505.35 | -5.5 (-1.08%) | 23,937 |
| 27 Mar 2006 | INR | 516 | 518 | 506.25 | 510.85 | 510.85 | -6.15 (-1.19%) | 19,616 |
| 24 Mar 2006 | INR | 517.05 | 523.75 | 512.5 | 517 | 517 | -2.55 (-0.49%) | 61,918 |
| 23 Mar 2006 | INR | 532 | 532 | 517.1 | 519.55 | 519.55 | -6 (-1.14%) | 11,010 |
| 22 Mar 2006 | INR | 539 | 549.95 | 523 | 525.55 | 525.55 | -5.65 (-1.06%) | 10,902 |
| 21 Mar 2006 | INR | 522 | 540 | 519 | 531.2 | 531.2 | +9.15 (+1.75%) | 118,993 |
| 20 Mar 2006 | INR | 522 | 528.9 | 520 | 522.05 | 522.05 | -3.3 (-0.63%) | 58,666 |
| 17 Mar 2006 | INR | 526 | 539.4 | 523.1 | 525.35 | 525.35 | -2.65 (-0.50%) | 25,218 |
| 16 Mar 2006 | INR | 529 | 534.9 | 522.2 | 528 | 528 | +2 (+0.38%) | 72,381 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 526 | 526 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 533 | 535 | 525 | 526 | 526 | -4.55 (-0.86%) | 19,921 |
| 13 Mar 2006 | INR | 540 | 540 | 530 | 530.55 | 530.55 | -6.45 (-1.20%) | 13,206 |
| 10 Mar 2006 | INR | 535 | 542 | 535 | 537 | 537 | +4.5 (+0.85%) | 7,105 |
| 9 Mar 2006 | INR | 545.55 | 545.55 | 530 | 532.5 | 532.5 | -7.5 (-1.39%) | 8,181 |
| 8 Mar 2006 | INR | 541.35 | 552.85 | 540 | 540 | 540 | -11.5 (-2.09%) | 8,949 |
| 7 Mar 2006 | INR | 543.15 | 554 | 541.25 | 551.5 | 551.5 | +2.5 (+0.46%) | 32,230 |
| 6 Mar 2006 | INR | 545 | 559.45 | 545 | 549 | 549 | +5 (+0.92%) | 11,169 |
| 3 Mar 2006 | INR | 551 | 558 | 543.55 | 544 | 544 | -6 (-1.09%) | 42,286 |
| 2 Mar 2006 | INR | 564.5 | 573.9 | 548 | 550 | 550 | -10.1 (-1.80%) | 12,528 |
| 1 Mar 2006 | INR | 555 | 561.85 | 550.1 | 560.1 | 560.1 | +8.05 (+1.46%) | 19,475 |
| 28 Feb 2006 | INR | 557 | 569 | 550 | 552.05 | 552.05 | -4.85 (-0.87%) | 31,220 |
| 27 Feb 2006 | INR | 543 | 573.45 | 543 | 556.9 | 556.9 | +14.9 (+2.75%) | 24,467 |
| 24 Feb 2006 | INR | 543 | 550 | 535.25 | 542 | 542 | +0.45 (+0.08%) | 5,083 |
