| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | INR | 13.57 | 13.59 | 12.55 | 13.24 | 13.24 | +0.24 (+1.85%) | 42,691 |
| 4 Apr 2006 | INR | 13.3 | 13.75 | 12.65 | 13 | 13 | -0.5 (-3.70%) | 34,860 |
| 3 Apr 2006 | INR | 13.68 | 13.68 | 13 | 13.5 | 13.5 | +0.26 (+1.96%) | 62,550 |
| 31 Mar 2006 | INR | 13.15 | 13.57 | 12.7 | 13.24 | 13.24 | -0.11 (-0.82%) | 71,050 |
| 30 Mar 2006 | INR | 13.55 | 14.4 | 13.32 | 13.35 | 13.35 | -0.65 (-4.64%) | 68,100 |
| 29 Mar 2006 | INR | 13.55 | 14.2 | 13.49 | 14 | 14 | -0.19 (-1.34%) | 37,431 |
| 28 Mar 2006 | INR | 15.15 | 15.15 | 14.19 | 14.19 | 14.19 | -1.31 (-8.45%) | 214,952 |
| 27 Mar 2006 | INR | 14.53 | 16.05 | 14.53 | 15.5 | 15.5 | +0.21 (+1.37%) | 111,168 |
| 24 Mar 2006 | INR | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.8 (-4.97%) | 6,862 |
| 23 Mar 2006 | INR | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.84 (-4.96%) | 12,300 |
| 22 Mar 2006 | INR | 16.93 | 17.7 | 16.93 | 16.93 | 16.93 | -0.89 (-4.99%) | 61,100 |
| 21 Mar 2006 | INR | 19.1 | 19.1 | 17.82 | 17.82 | 17.82 | -0.93 (-4.96%) | 121,678 |
| 20 Mar 2006 | INR | 18.8 | 19.25 | 18.75 | 18.75 | 18.75 | -0.98 (-4.97%) | 60,125 |
| 17 Mar 2006 | INR | 20.1 | 20.5 | 19.73 | 19.73 | 19.73 | -1.32 (-6.27%) | 440,355 |
| 16 Mar 2006 | INR | 20 | 21.05 | 19.26 | 21.05 | 21.05 | +0.8 (+3.95%) | 813,108 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 21 | 21.2 | 19.95 | 20.25 | 20.25 | -0.74 (-3.53%) | 130,700 |
| 13 Mar 2006 | INR | 21.5 | 21.5 | 20.3 | 20.99 | 20.99 | -0.46 (-2.14%) | 99,220 |
| 10 Mar 2006 | INR | 21 | 21.6 | 20.5 | 21.45 | 21.45 | +0.83 (+4.03%) | 339,476 |
| 9 Mar 2006 | INR | 20.62 | 20.62 | 20 | 20.62 | 20.62 | +0.97 (+4.94%) | 371,194 |
| 8 Mar 2006 | INR | 19.68 | 19.68 | 17.82 | 19.65 | 19.65 | +0.9 (+4.80%) | 671,334 |
| 7 Mar 2006 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.89 (+4.98%) | 78,935 |
| 6 Mar 2006 | INR | 17.86 | 17.86 | 17.7 | 17.86 | 17.86 | +0.85 (+5.00%) | 200,392 |
| 3 Mar 2006 | INR | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | +0.81 (+5.00%) | 226,334 |
| 2 Mar 2006 | INR | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | +0.77 (+4.99%) | 117,051 |
| 1 Mar 2006 | INR | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | +0.73 (+4.97%) | 14,650 |
| 28 Feb 2006 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | +0.7 (+5%) | 13,750 |
| 27 Feb 2006 | INR | 14 | 14 | 14 | 14 | 14 | +0.65 (+4.87%) | 6,200 |
| 24 Feb 2006 | INR | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | +0.6 (+4.71%) | 3,200 |
| 23 Feb 2006 | INR | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | +0.6 (+4.94%) | 103,050 |
