| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | INR | 26.55 | 28.4 | 25.75 | 27.6 | 26.781 | +1.6 (+6.15%) | 178,725 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 26 | 25.2285 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 25.2 | 27 | 25.2 | 26 | 25.2285 | +0.45 (+1.76%) | 39,000 |
| 4 Apr 2006 | INR | 27 | 27 | 25.25 | 25.55 | 24.7918 | -0.7 (-2.67%) | 37,934 |
| 3 Apr 2006 | INR | 25.75 | 26.5 | 25.35 | 26.25 | 25.4711 | +1.25 (+5%) | 56,082 |
| 31 Mar 2006 | INR | 24.75 | 25.6 | 24.75 | 25 | 24.2582 | +0.15 (+0.60%) | 34,606 |
| 30 Mar 2006 | INR | 25.7 | 25.7 | 24.6 | 24.85 | 24.1126 | -0.2 (-0.80%) | 51,655 |
| 29 Mar 2006 | INR | 23.85 | 25.4 | 23.5 | 25.05 | 24.3067 | +1.1 (+4.59%) | 52,248 |
| 28 Mar 2006 | INR | 23.5 | 25 | 23.5 | 23.95 | 23.2393 | 0.0 (0.0%) | 62,093 |
| 27 Mar 2006 | INR | 22.1 | 24.25 | 22.1 | 23.95 | 23.2393 | +1.85 (+8.37%) | 89,924 |
| 24 Mar 2006 | INR | 22 | 22.85 | 21.85 | 22.1 | 21.4442 | -0.15 (-0.67%) | 28,018 |
| 23 Mar 2006 | INR | 22.5 | 22.5 | 21.5 | 22.25 | 21.5898 | +0.3 (+1.37%) | 36,540 |
| 22 Mar 2006 | INR | 21.95 | 22.8 | 21.9 | 21.95 | 21.2987 | -0.1 (-0.45%) | 34,495 |
| 21 Mar 2006 | INR | 22.4 | 22.4 | 22 | 22.05 | 21.3957 | -0.25 (-1.12%) | 42,505 |
| 20 Mar 2006 | INR | 22.9 | 23 | 22.15 | 22.3 | 21.6383 | +0.3 (+1.36%) | 79,388 |
| 17 Mar 2006 | INR | 22.35 | 23.1 | 22 | 22 | 21.3472 | -0.65 (-2.87%) | 74,053 |
| 16 Mar 2006 | INR | 22.9 | 23.45 | 22.5 | 22.65 | 21.9779 | -0.15 (-0.66%) | 36,364 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 22.8 | 22.1234 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 23.5 | 23.65 | 22.7 | 22.8 | 22.1234 | -1 (-4.20%) | 83,420 |
| 13 Mar 2006 | INR | 22.15 | 24.2 | 22.15 | 23.8 | 23.0938 | +0.45 (+1.93%) | 25,821 |
| 10 Mar 2006 | INR | 23.9 | 24.45 | 23.05 | 23.35 | 22.6571 | +0.1 (+0.43%) | 42,462 |
| 9 Mar 2006 | INR | 24.7 | 24.75 | 22.8 | 23.25 | 22.5601 | -1.1 (-4.52%) | 64,058 |
| 8 Mar 2006 | INR | 22.9 | 26.5 | 22.2 | 24.35 | 23.6274 | +1.95 (+8.71%) | 259,826 |
| 7 Mar 2006 | INR | 22.35 | 22.8 | 22 | 22.4 | 21.7353 | +0.25 (+1.13%) | 40,298 |
| 6 Mar 2006 | INR | 22.5 | 22.7 | 22.1 | 22.15 | 21.4927 | -0.2 (-0.89%) | 31,501 |
| 3 Mar 2006 | INR | 22.35 | 22.7 | 22.3 | 22.35 | 21.6868 | -0.15 (-0.67%) | 12,665 |
| 2 Mar 2006 | INR | 22.9 | 23.1 | 22.5 | 22.5 | 21.8323 | +0.2 (+0.90%) | 23,502 |
| 1 Mar 2006 | INR | 22.65 | 23.45 | 22.3 | 22.3 | 21.6383 | -0.7 (-3.04%) | 23,854 |
| 28 Feb 2006 | INR | 22.85 | 23.45 | 22.8 | 23 | 22.3175 | +0.25 (+1.10%) | 33,455 |
| 27 Feb 2006 | INR | 21.85 | 23.35 | 21.85 | 22.75 | 22.0749 | +0.35 (+1.56%) | 28,116 |
