| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | INR | 168 | 177 | 165 | 174.3 | 34.86 | +7.05 (+4.22%) | 878,390 |
| 21 Mar 2006 | INR | 174.4 | 183.95 | 164.25 | 167.25 | 33.45 | -6.15 (-3.55%) | 2,166,835 |
| 20 Mar 2006 | INR | 159 | 174.7 | 155.5 | 173.4 | 34.68 | +14 (+8.78%) | 4,024,395 |
| 17 Mar 2006 | INR | 151.8 | 161 | 148 | 159.4 | 31.88 | +9.2 (+6.13%) | 3,372,360 |
| 16 Mar 2006 | INR | 150.85 | 153 | 149 | 150.2 | 30.04 | +0.2 (+0.13%) | 209,745 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 150 | 30 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 147.35 | 151.8 | 146.15 | 150 | 30 | +2.25 (+1.52%) | 269,765 |
| 13 Mar 2006 | INR | 147.75 | 154.75 | 146.5 | 147.75 | 29.55 | -1.85 (-1.24%) | 99,195 |
| 10 Mar 2006 | INR | 147 | 153.5 | 146.1 | 149.6 | 29.92 | +3.95 (+2.71%) | 298,270 |
| 9 Mar 2006 | INR | 151 | 151 | 145.1 | 145.65 | 29.13 | -3.95 (-2.64%) | 84,590 |
| 8 Mar 2006 | INR | 152.9 | 153.45 | 146.25 | 149.6 | 29.92 | -2.5 (-1.64%) | 178,080 |
| 7 Mar 2006 | INR | 153.8 | 158 | 151.5 | 152.1 | 30.42 | +0.1 (+0.07%) | 739,570 |
| 6 Mar 2006 | INR | 153 | 154.7 | 151.5 | 152 | 30.4 | +0.5 (+0.33%) | 175,835 |
| 3 Mar 2006 | INR | 153 | 155 | 151 | 151.5 | 30.3 | -0.55 (-0.36%) | 220,335 |
| 2 Mar 2006 | INR | 154 | 157 | 151.15 | 152.05 | 30.41 | +0.05 (+0.03%) | 143,175 |
| 1 Mar 2006 | INR | 154.2 | 154.7 | 151.5 | 152 | 30.4 | -1 (-0.65%) | 147,030 |
| 28 Feb 2006 | INR | 154.95 | 155.7 | 152.25 | 153 | 30.6 | -0.2 (-0.13%) | 184,475 |
| 27 Feb 2006 | INR | 156.1 | 157.9 | 152.15 | 153.2 | 30.64 | -1.05 (-0.68%) | 84,255 |
| 24 Feb 2006 | INR | 161 | 163 | 153.25 | 154.25 | 30.85 | -5 (-3.14%) | 143,220 |
| 23 Feb 2006 | INR | 158.1 | 162.5 | 158.1 | 159.25 | 31.85 | +1.45 (+0.92%) | 287,635 |
| 22 Feb 2006 | INR | 163.5 | 164.5 | 155.65 | 157.8 | 31.56 | -2.3 (-1.44%) | 2,386,220 |
| 21 Feb 2006 | INR | 160 | 163.1 | 156.5 | 160.1 | 32.02 | +1 (+0.63%) | 1,052,515 |
| 20 Feb 2006 | INR | 156.15 | 162 | 152.4 | 159.1 | 31.82 | +3.05 (+1.95%) | 626,050 |
| 17 Feb 2006 | INR | 153 | 156.95 | 152 | 156.05 | 31.21 | +3.2 (+2.09%) | 455,500 |
| 16 Feb 2006 | INR | 153 | 157.7 | 152.25 | 152.85 | 30.57 | +1.05 (+0.69%) | 247,405 |
| 15 Feb 2006 | INR | 154.95 | 156 | 150.5 | 151.8 | 30.36 | -1.15 (-0.75%) | 213,410 |
| 14 Feb 2006 | INR | 156.8 | 157.4 | 152.5 | 152.95 | 30.59 | -2.15 (-1.39%) | 182,870 |
| 13 Feb 2006 | INR | 161.8 | 162 | 154 | 155.1 | 31.02 | -5.2 (-3.24%) | 295,770 |
| 10 Feb 2006 | INR | 157 | 161.4 | 156.9 | 160.3 | 32.06 | +3 (+1.91%) | 617,020 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 157.3 | 31.46 | 0.0 (0.0%) | 0 |
