| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2006 | INR | 435 | 437 | 428 | 435 | 435 | +7.15 (+1.67%) | 5,359 |
| 24 Mar 2006 | INR | 426.7 | 432.9 | 425 | 427.85 | 427.85 | +2.45 (+0.58%) | 4,697 |
| 23 Mar 2006 | INR | 433.05 | 433.1 | 423 | 425.4 | 425.4 | -9.5 (-2.18%) | 4,143 |
| 22 Mar 2006 | INR | 439.5 | 444 | 430.35 | 434.9 | 434.9 | -1.75 (-0.40%) | 5,207 |
| 21 Mar 2006 | INR | 435 | 447 | 435 | 436.65 | 436.65 | -0.35 (-0.08%) | 10,962 |
| 20 Mar 2006 | INR | 416.5 | 437 | 416.5 | 437 | 437 | +10 (+2.34%) | 9,036 |
| 17 Mar 2006 | INR | 444 | 449 | 420 | 427 | 427 | +0.45 (+0.11%) | 9,412 |
| 16 Mar 2006 | INR | 419.5 | 429 | 417.05 | 426.55 | 426.55 | +12.5 (+3.02%) | 9,840 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 414.05 | 414.05 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 437.8 | 439.9 | 412.55 | 414.05 | 414.05 | -16.1 (-3.74%) | 11,017 |
| 13 Mar 2006 | INR | 413.9 | 456 | 410.1 | 430.15 | 430.15 | +25.15 (+6.21%) | 55,023 |
| 10 Mar 2006 | INR | 401.1 | 414 | 401.1 | 405 | 405 | -2.25 (-0.55%) | 11,913 |
| 9 Mar 2006 | INR | 411 | 413 | 402 | 407.25 | 407.25 | +4.8 (+1.19%) | 19,326 |
| 8 Mar 2006 | INR | 410 | 419 | 399 | 402.45 | 402.45 | -4.05 (-1.00%) | 328,442 |
| 7 Mar 2006 | INR | 413 | 418.5 | 402 | 406.5 | 406.5 | -7 (-1.69%) | 10,431 |
| 6 Mar 2006 | INR | 402.6 | 416.95 | 402.5 | 413.5 | 413.5 | +15 (+3.76%) | 17,980 |
| 3 Mar 2006 | INR | 415 | 415 | 395 | 398.5 | 398.5 | -7.15 (-1.76%) | 10,536 |
| 2 Mar 2006 | INR | 395 | 421.5 | 386.1 | 405.65 | 405.65 | +16.85 (+4.33%) | 9,401 |
| 1 Mar 2006 | INR | 398 | 400 | 386 | 388.8 | 388.8 | -4.9 (-1.24%) | 25,837 |
| 28 Feb 2006 | INR | 399 | 407.85 | 393 | 393.7 | 393.7 | -3.75 (-0.94%) | 2,476 |
| 27 Feb 2006 | INR | 408.35 | 408.35 | 395.25 | 397.45 | 397.45 | -2.65 (-0.66%) | 43,591 |
| 24 Feb 2006 | INR | 401 | 403.5 | 400.1 | 400.1 | 400.1 | -3.9 (-0.97%) | 4,865 |
| 23 Feb 2006 | INR | 402 | 404.6 | 401 | 404 | 404 | -0.85 (-0.21%) | 4,620 |
| 22 Feb 2006 | INR | 406 | 410 | 401 | 404.85 | 404.85 | -2.15 (-0.53%) | 8,871 |
| 21 Feb 2006 | INR | 410 | 410 | 396.25 | 407 | 407 | +5 (+1.24%) | 23,984 |
| 20 Feb 2006 | INR | 408 | 408 | 399 | 402 | 402 | -5.25 (-1.29%) | 15,091 |
| 17 Feb 2006 | INR | 418.5 | 418.5 | 402.35 | 407.25 | 407.25 | -2.45 (-0.60%) | 20,623 |
| 16 Feb 2006 | INR | 420 | 421 | 401.25 | 409.7 | 409.7 | -3.5 (-0.85%) | 16,335 |
| 15 Feb 2006 | INR | 420 | 421 | 409 | 413.2 | 413.2 | -0.8 (-0.19%) | 27,620 |
| 14 Feb 2006 | INR | 420 | 421.85 | 409.1 | 414 | 414 | -2.25 (-0.54%) | 68,128 |
