| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2006 | INR | 20.5 | 21.05 | 20.25 | 20.5 | 13.6667 | -0.4 (-1.91%) | 13,704 |
| 27 Mar 2006 | INR | 20.1 | 21.5 | 20.1 | 20.9 | 13.9333 | +0.95 (+4.76%) | 15,525 |
| 24 Mar 2006 | INR | 20.6 | 21 | 19.75 | 19.95 | 13.3 | -0.8 (-3.86%) | 19,055 |
| 23 Mar 2006 | INR | 20.25 | 21.45 | 20.25 | 20.75 | 13.8333 | -0.3 (-1.43%) | 13,290 |
| 22 Mar 2006 | INR | 21.5 | 21.5 | 20.25 | 21.05 | 14.0333 | +0.05 (+0.24%) | 12,780 |
| 21 Mar 2006 | INR | 21.8 | 22.4 | 21 | 21 | 14 | 0.0 (0.0%) | 43,831 |
| 20 Mar 2006 | INR | 21.1 | 21.5 | 21 | 21 | 14 | +0.05 (+0.24%) | 34,420 |
| 17 Mar 2006 | INR | 20.1 | 21.05 | 19.85 | 20.95 | 13.9667 | +0.95 (+4.75%) | 19,076 |
| 16 Mar 2006 | INR | 20.25 | 20.55 | 20 | 20 | 13.3333 | -0.75 (-3.61%) | 8,865 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 20.75 | 13.8333 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 20 | 21 | 19.9 | 20.75 | 13.8333 | +0.5 (+2.47%) | 4,800 |
| 13 Mar 2006 | INR | 20.45 | 20.9 | 20.2 | 20.25 | 13.5 | -0.25 (-1.22%) | 24,360 |
| 10 Mar 2006 | INR | 20.55 | 21 | 20.05 | 20.5 | 13.6667 | -0.1 (-0.49%) | 14,040 |
| 9 Mar 2006 | INR | 19.55 | 20.9 | 19.55 | 20.6 | 13.7333 | -0.45 (-2.14%) | 10,865 |
| 8 Mar 2006 | INR | 20.6 | 21.5 | 20.55 | 21.05 | 14.0333 | +0.45 (+2.18%) | 12,543 |
| 7 Mar 2006 | INR | 20.25 | 21.4 | 20.25 | 20.6 | 13.7333 | -0.15 (-0.72%) | 6,803 |
| 6 Mar 2006 | INR | 20.35 | 21 | 20.25 | 20.75 | 13.8333 | -0.75 (-3.49%) | 9,312 |
| 3 Mar 2006 | INR | 20.35 | 21.5 | 20 | 21.5 | 14.3333 | +0.75 (+3.61%) | 23,086 |
| 2 Mar 2006 | INR | 20.45 | 21.25 | 20.3 | 20.75 | 13.8333 | -0.3 (-1.43%) | 17,450 |
| 1 Mar 2006 | INR | 20.35 | 21.05 | 20.3 | 21.05 | 14.0333 | +0.15 (+0.72%) | 6,697 |
| 28 Feb 2006 | INR | 20.3 | 21.65 | 20.3 | 20.9 | 13.9333 | -0.85 (-3.91%) | 4,951 |
| 27 Feb 2006 | INR | 20.1 | 21.85 | 20.1 | 21.75 | 14.5 | +1.35 (+6.62%) | 5,268 |
| 24 Feb 2006 | INR | 21 | 21.25 | 20.05 | 20.4 | 13.6 | -0.15 (-0.73%) | 17,186 |
| 23 Feb 2006 | INR | 20.05 | 21 | 20.05 | 20.55 | 13.7 | -0.55 (-2.61%) | 19,091 |
| 22 Feb 2006 | INR | 21.55 | 21.55 | 21.05 | 21.1 | 14.0667 | -0.65 (-2.99%) | 28,495 |
| 21 Feb 2006 | INR | 21.45 | 22.4 | 21.45 | 21.75 | 14.5 | +0.75 (+3.57%) | 18,555 |
| 20 Feb 2006 | INR | 21.2 | 21.2 | 20.55 | 21 | 14 | -0.25 (-1.18%) | 9,275 |
| 17 Feb 2006 | INR | 22.1 | 22.35 | 21 | 21.25 | 14.1667 | -1 (-4.49%) | 26,415 |
| 16 Feb 2006 | INR | 21.75 | 22.45 | 21.75 | 22.25 | 14.8333 | +0.25 (+1.14%) | 21,114 |
| 15 Feb 2006 | INR | 23.95 | 23.95 | 22 | 22 | 14.6667 | -1 (-4.35%) | 13,855 |
