| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2006 | INR | 145.9 | 146.9 | 138.205 | 139.445 | 13.5018 | -4.6 (-3.19%) | 98,090 |
| 25 Apr 2006 | INR | 150.1 | 153.8 | 143.435 | 144.045 | 13.9472 | -6.935 (-4.59%) | 164,160 |
| 24 Apr 2006 | INR | 153.2 | 158.2 | 149.1 | 150.98 | 14.6187 | -1.755 (-1.15%) | 130,300 |
| 21 Apr 2006 | INR | 154.8 | 156.4 | 151.06 | 152.735 | 14.7886 | -0.05 (-0.03%) | 254,800 |
| 20 Apr 2006 | INR | 152.1 | 159.32 | 149.6 | 152.785 | 14.7935 | +1.05 (+0.69%) | 337,080 |
| 19 Apr 2006 | INR | 151.9 | 153.88 | 147 | 151.735 | 14.6918 | +2.335 (+1.56%) | 181,270 |
| 18 Apr 2006 | INR | 153 | 154.78 | 148.5 | 149.4 | 14.4657 | +0.43 (+0.29%) | 140,470 |
| 17 Apr 2006 | INR | 155 | 156.5 | 147.05 | 148.97 | 14.4241 | -3.215 (-2.11%) | 253,920 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 152.185 | 14.7354 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 160.48 | 161.5 | 152.185 | 152.185 | 14.7354 | -8.005 (-5.00%) | 332,250 |
| 12 Apr 2006 | INR | 162.985 | 166.7 | 158.11 | 160.19 | 15.5105 | -2.075 (-1.28%) | 1,065,000 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 162.265 | 15.7114 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 159.9 | 164.5 | 155.5 | 162.265 | 15.7114 | +4.635 (+2.94%) | 300,490 |
| 7 Apr 2006 | INR | 160.88 | 166 | 153.1 | 157.63 | 15.2626 | -1.925 (-1.21%) | 346,650 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 159.555 | 15.449 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 158.9 | 163.245 | 158.5 | 159.555 | 15.449 | +4.08 (+2.62%) | 480,350 |
| 4 Apr 2006 | INR | 149.2 | 155.475 | 147.5 | 155.475 | 15.0539 | +7.4 (+5.00%) | 385,730 |
| 3 Apr 2006 | INR | 153.99 | 153.99 | 146.5 | 148.075 | 14.3374 | -4.08 (-2.68%) | 406,820 |
| 31 Mar 2006 | INR | 156.2 | 157.48 | 148.5 | 152.155 | 14.7325 | +1.48 (+0.98%) | 697,760 |
| 30 Mar 2006 | INR | 149.44 | 150.675 | 145.5 | 150.675 | 14.5892 | +7.175 (+5%) | 739,110 |
| 29 Mar 2006 | INR | 138.1 | 143.5 | 137.5 | 143.5 | 13.8944 | +6.83 (+5.00%) | 350,150 |
| 28 Mar 2006 | INR | 133.94 | 136.67 | 133.6 | 136.67 | 13.2331 | +6.505 (+5.00%) | 515,630 |
| 27 Mar 2006 | INR | 122.1 | 130.165 | 122.1 | 130.165 | 12.6033 | +6.195 (+5.00%) | 332,900 |
| 24 Mar 2006 | INR | 124.98 | 126.4 | 122 | 123.97 | 12.0034 | +1.02 (+0.83%) | 385,890 |
| 23 Mar 2006 | INR | 123.6 | 123.84 | 117.5 | 122.95 | 11.9047 | +5.005 (+4.24%) | 834,740 |
| 22 Mar 2006 | INR | 114.77 | 117.945 | 113.5 | 117.945 | 11.4201 | +5.615 (+5.00%) | 523,280 |
| 21 Mar 2006 | INR | 109.94 | 112.33 | 108.5 | 112.33 | 10.8764 | +5.345 (+5.00%) | 180,930 |
| 20 Mar 2006 | INR | 103.4 | 106.985 | 103 | 106.985 | 10.3589 | +5.09 (+5.00%) | 152,900 |
| 17 Mar 2006 | INR | 104.88 | 106.9 | 100.7 | 101.895 | 9.866 | -2.72 (-2.60%) | 189,960 |
| 16 Mar 2006 | INR | 107.15 | 109.2 | 104.025 | 104.615 | 10.1294 | -2.11 (-1.98%) | 255,820 |
