| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2006 | INR | 40.35 | 41.25 | 39.5 | 40 | 40 | -0.35 (-0.87%) | 9,180 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 40.35 | 40.35 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 40.05 | 41.5 | 40.05 | 40.35 | 40.35 | -0.65 (-1.59%) | 6,719 |
| 12 Apr 2006 | INR | 44 | 44 | 41 | 41 | 41 | -0.3 (-0.73%) | 11,421 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 41.3 | 41.3 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 41 | 42.7 | 40.35 | 41.3 | 41.3 | -0.65 (-1.55%) | 8,954 |
| 7 Apr 2006 | INR | 42.9 | 43.55 | 41.55 | 41.95 | 41.95 | -0.45 (-1.06%) | 23,207 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 42.4 | 42.4 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 44.95 | 44.95 | 41.6 | 42.4 | 42.4 | +0.65 (+1.56%) | 15,411 |
| 4 Apr 2006 | INR | 42.5 | 44.8 | 41.25 | 41.75 | 41.75 | -1.25 (-2.91%) | 39,892 |
| 3 Apr 2006 | INR | 42.9 | 43.65 | 42.4 | 43 | 43 | +1.15 (+2.75%) | 15,132 |
| 31 Mar 2006 | INR | 42.4 | 43.1 | 41.3 | 41.85 | 41.85 | -0.8 (-1.88%) | 21,305 |
| 30 Mar 2006 | INR | 44.1 | 44.1 | 42.5 | 42.65 | 42.65 | -0.85 (-1.95%) | 12,750 |
| 29 Mar 2006 | INR | 42.4 | 45.45 | 41 | 43.5 | 43.5 | +2.9 (+7.14%) | 68,296 |
| 28 Mar 2006 | INR | 46.25 | 46.95 | 40 | 40.6 | 40.6 | -5.25 (-11.45%) | 190,983 |
| 27 Mar 2006 | INR | 48.4 | 48.4 | 43.55 | 45.85 | 45.85 | -1.05 (-2.24%) | 133,002 |
| 24 Mar 2006 | INR | 46.6 | 52.8 | 46.15 | 46.9 | 46.9 | +0.9 (+1.96%) | 476,507 |
| 23 Mar 2006 | INR | 38 | 46.6 | 38 | 46 | 46 | +7.15 (+18.40%) | 226,161 |
| 22 Mar 2006 | INR | 44.2 | 44.2 | 38.65 | 38.85 | 38.85 | -2.3 (-5.59%) | 68,379 |
| 21 Mar 2006 | INR | 39 | 41.15 | 34.55 | 41.15 | 41.15 | +6.85 (+19.97%) | 192,693 |
| 20 Mar 2006 | INR | 39.8 | 39.8 | 33.7 | 34.3 | 34.3 | +0.1 (+0.29%) | 24,960 |
| 17 Mar 2006 | INR | 36.05 | 36.05 | 33.85 | 34.2 | 34.2 | -1.85 (-5.13%) | 23,441 |
| 16 Mar 2006 | INR | 36.7 | 37 | 36 | 36.05 | 36.05 | -0.5 (-1.37%) | 14,078 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 36.55 | 36.55 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 37.2 | 37.5 | 36.1 | 36.55 | 36.55 | -0.85 (-2.27%) | 7,655 |
| 13 Mar 2006 | INR | 37.05 | 39 | 37 | 37.4 | 37.4 | +0.2 (+0.54%) | 14,500 |
| 10 Mar 2006 | INR | 37.25 | 38 | 37.1 | 37.2 | 37.2 | -1.7 (-4.37%) | 9,354 |
| 9 Mar 2006 | INR | 38.05 | 39 | 37.6 | 38.9 | 38.9 | +0.6 (+1.57%) | 5,069 |
| 8 Mar 2006 | INR | 39 | 39.3 | 38.25 | 38.3 | 38.3 | -0.3 (-0.78%) | 5,050 |
| 7 Mar 2006 | INR | 38.05 | 39 | 38 | 38.6 | 38.6 | +0.55 (+1.45%) | 4,360 |
