| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | INR | 24.85 | 25.4 | 24.15 | 24.25 | 24.25 | -0.4 (-1.62%) | 1,915,657 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 24.65 | 24.65 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 24.2 | 25.1 | 24.1 | 24.65 | 24.65 | +0.6 (+2.49%) | 1,894,790 |
| 4 Apr 2006 | INR | 24.5 | 24.5 | 23.8 | 24.05 | 24.05 | -0.2 (-0.82%) | 981,579 |
| 3 Apr 2006 | INR | 23.95 | 24.8 | 23.85 | 24.25 | 24.25 | +0.5 (+2.11%) | 1,680,320 |
| 31 Mar 2006 | INR | 23 | 24.4 | 22.45 | 23.75 | 23.75 | +0.85 (+3.71%) | 2,155,042 |
| 30 Mar 2006 | INR | 23 | 23 | 22.55 | 22.9 | 22.9 | +0.25 (+1.10%) | 996,575 |
| 29 Mar 2006 | INR | 22.7 | 23 | 22.45 | 22.65 | 22.65 | +0.2 (+0.89%) | 908,052 |
| 28 Mar 2006 | INR | 23.25 | 23.45 | 22.2 | 22.45 | 22.45 | -0.6 (-2.60%) | 3,224,572 |
| 27 Mar 2006 | INR | 23.5 | 23.5 | 22.8 | 23.05 | 23.05 | +0.1 (+0.44%) | 3,307,591 |
| 24 Mar 2006 | INR | 23.05 | 23.2 | 22.9 | 22.95 | 22.95 | -0.1 (-0.43%) | 1,200,609 |
| 23 Mar 2006 | INR | 23.25 | 23.6 | 22.95 | 23.05 | 23.05 | 0.0 (0.0%) | 1,134,462 |
| 22 Mar 2006 | INR | 23.95 | 23.95 | 23 | 23.05 | 23.05 | -0.75 (-3.15%) | 1,025,580 |
| 21 Mar 2006 | INR | 24.25 | 24.25 | 23.75 | 23.8 | 23.8 | -0.15 (-0.63%) | 912,595 |
| 20 Mar 2006 | INR | 24.5 | 24.5 | 23.9 | 23.95 | 23.95 | -0.45 (-1.84%) | 1,348,165 |
| 17 Mar 2006 | INR | 24.65 | 24.65 | 24.3 | 24.4 | 24.4 | -0.2 (-0.81%) | 1,224,807 |
| 16 Mar 2006 | INR | 25.4 | 25.45 | 24.55 | 24.6 | 24.6 | -0.45 (-1.80%) | 997,583 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 25.7 | 25.7 | 25 | 25.05 | 25.05 | -0.5 (-1.96%) | 764,324 |
| 13 Mar 2006 | INR | 26 | 26 | 25.5 | 25.55 | 25.55 | -0.1 (-0.39%) | 1,409,484 |
| 10 Mar 2006 | INR | 26.1 | 26.1 | 25.6 | 25.65 | 25.65 | +0.05 (+0.20%) | 1,505,901 |
| 9 Mar 2006 | INR | 25.2 | 26.4 | 25.1 | 25.6 | 25.6 | +0.85 (+3.43%) | 2,109,167 |
| 8 Mar 2006 | INR | 25.9 | 25.95 | 24.6 | 24.75 | 24.75 | -0.6 (-2.37%) | 1,321,443 |
| 7 Mar 2006 | INR | 26 | 26.25 | 25.15 | 25.35 | 25.35 | -0.8 (-3.06%) | 1,169,526 |
| 6 Mar 2006 | INR | 25.5 | 26.5 | 25.5 | 26.15 | 26.15 | +1.05 (+4.18%) | 2,509,515 |
| 3 Mar 2006 | INR | 24.75 | 25.5 | 24.75 | 25.1 | 25.1 | +0.6 (+2.45%) | 1,531,923 |
| 2 Mar 2006 | INR | 24.3 | 24.7 | 24.25 | 24.5 | 24.5 | +0.4 (+1.66%) | 1,027,178 |
| 1 Mar 2006 | INR | 24.95 | 24.95 | 24 | 24.1 | 24.1 | -0.7 (-2.82%) | 986,983 |
| 28 Feb 2006 | INR | 24.7 | 25.25 | 23.95 | 24.8 | 24.8 | +0.15 (+0.61%) | 1,459,320 |
| 27 Feb 2006 | INR | 24.9 | 25.05 | 24.55 | 24.65 | 24.65 | 0.0 (0.0%) | 561,674 |
