| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2006 | INR | 1,405.25 | 1,434 | 1,368.25 | 1,399.65 | 1,399.65 | -3.65 (-0.26%) | 166,939 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 1,403.3 | 1,403.3 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 1,420 | 1,428.65 | 1,392 | 1,403.3 | 1,403.3 | -4 (-0.28%) | 43,058 |
| 4 Apr 2006 | INR | 1,355 | 1,416 | 1,351 | 1,407.3 | 1,407.3 | +51.95 (+3.83%) | 65,045 |
| 3 Apr 2006 | INR | 1,281 | 1,369.9 | 1,281 | 1,355.35 | 1,355.35 | +33.45 (+2.53%) | 18,601 |
| 31 Mar 2006 | INR | 1,340.05 | 1,350 | 1,311 | 1,321.9 | 1,321.9 | +2.5 (+0.19%) | 107,651 |
| 30 Mar 2006 | INR | 1,370.55 | 1,370.55 | 1,310 | 1,319.4 | 1,319.4 | -42.55 (-3.12%) | 128,501 |
| 29 Mar 2006 | INR | 1,355 | 1,371 | 1,324.95 | 1,361.95 | 1,361.95 | +10.05 (+0.74%) | 41,860 |
| 28 Mar 2006 | INR | 1,360 | 1,376 | 1,344 | 1,351.9 | 1,351.9 | -2.7 (-0.20%) | 60,097 |
| 27 Mar 2006 | INR | 1,380.85 | 1,385.85 | 1,346.1 | 1,354.6 | 1,354.6 | -26.25 (-1.90%) | 90,456 |
| 24 Mar 2006 | INR | 1,265 | 1,400 | 1,257 | 1,380.85 | 1,380.85 | +83.75 (+6.46%) | 290,741 |
| 23 Mar 2006 | INR | 1,298 | 1,315.8 | 1,272.05 | 1,297.1 | 1,297.1 | +30.1 (+2.38%) | 160,792 |
| 22 Mar 2006 | INR | 1,254 | 1,298 | 1,240 | 1,267 | 1,267 | +20.5 (+1.64%) | 132,317 |
| 21 Mar 2006 | INR | 1,276 | 1,280 | 1,240 | 1,246.5 | 1,246.5 | -19.25 (-1.52%) | 115,444 |
| 20 Mar 2006 | INR | 1,244.9 | 1,270 | 1,235 | 1,265.75 | 1,265.75 | +39.85 (+3.25%) | 143,263 |
| 17 Mar 2006 | INR | 1,219.8 | 1,233.5 | 1,214 | 1,225.9 | 1,225.9 | +10.9 (+0.90%) | 65,782 |
| 16 Mar 2006 | INR | 1,209.9 | 1,224 | 1,202 | 1,215 | 1,215 | +16.2 (+1.35%) | 42,986 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 1,198.8 | 1,198.8 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 1,220 | 1,227 | 1,190 | 1,198.8 | 1,198.8 | -10.2 (-0.84%) | 66,208 |
| 13 Mar 2006 | INR | 1,220.6 | 1,229.4 | 1,195.05 | 1,209 | 1,209 | +2 (+0.17%) | 74,325 |
| 10 Mar 2006 | INR | 1,189 | 1,219.4 | 1,189 | 1,207 | 1,207 | +29.6 (+2.51%) | 102,857 |
| 9 Mar 2006 | INR | 1,174 | 1,187 | 1,125 | 1,177.4 | 1,177.4 | +25.05 (+2.17%) | 71,897 |
| 8 Mar 2006 | INR | 1,192 | 1,208 | 1,147 | 1,152.35 | 1,152.35 | -22.9 (-1.95%) | 111,878 |
| 7 Mar 2006 | INR | 1,152 | 1,185 | 1,134 | 1,175.25 | 1,175.25 | +31.25 (+2.73%) | 97,254 |
| 6 Mar 2006 | INR | 1,129.8 | 1,162 | 1,128 | 1,144 | 1,144 | +33.75 (+3.04%) | 173,421 |
| 3 Mar 2006 | INR | 1,129 | 1,139 | 1,081 | 1,110.25 | 1,110.25 | -10.65 (-0.95%) | 60,360 |
| 2 Mar 2006 | INR | 1,120.05 | 1,155 | 1,111.2 | 1,120.9 | 1,120.9 | +5.5 (+0.49%) | 106,290 |
| 1 Mar 2006 | INR | 1,061 | 1,134.7 | 1,061 | 1,115.4 | 1,115.4 | +54.6 (+5.15%) | 189,199 |
| 28 Feb 2006 | INR | 1,078.65 | 1,078.7 | 1,055.55 | 1,060.8 | 1,060.8 | -7.8 (-0.73%) | 12,190 |
| 27 Feb 2006 | INR | 1,060 | 1,080 | 1,053.5 | 1,068.6 | 1,068.6 | +22.6 (+2.16%) | 56,756 |
