| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2006 | INR | 689.95 | 689.95 | 652 | 657.35 | 131.47 | -23.8 (-3.49%) | 166,050 |
| 24 Mar 2006 | INR | 642 | 690 | 642 | 681.15 | 136.23 | +29.3 (+4.49%) | 404,485 |
| 23 Mar 2006 | INR | 644 | 660 | 638 | 651.85 | 130.37 | +12.65 (+1.98%) | 115,425 |
| 22 Mar 2006 | INR | 650.95 | 658 | 634 | 639.2 | 127.84 | -9.15 (-1.41%) | 149,930 |
| 21 Mar 2006 | INR | 645 | 664.75 | 645 | 648.35 | 129.67 | -6.25 (-0.95%) | 124,080 |
| 20 Mar 2006 | INR | 652.5 | 675.45 | 650 | 654.6 | 130.92 | +2.65 (+0.41%) | 304,935 |
| 17 Mar 2006 | INR | 653 | 680 | 642.2 | 651.95 | 130.39 | +1.05 (+0.16%) | 618,140 |
| 16 Mar 2006 | INR | 635.9 | 665 | 635.8 | 650.9 | 130.18 | +18.35 (+2.90%) | 551,960 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 632.55 | 126.51 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 640.7 | 659.5 | 625 | 632.55 | 126.51 | -3.2 (-0.50%) | 492,060 |
| 13 Mar 2006 | INR | 647 | 685 | 631.15 | 635.75 | 127.15 | -12.3 (-1.90%) | 748,005 |
| 10 Mar 2006 | INR | 590 | 664.8 | 587 | 648.05 | 129.61 | +62.55 (+10.68%) | 1,213,020 |
| 9 Mar 2006 | INR | 577 | 590 | 573 | 585.5 | 117.1 | +6.65 (+1.15%) | 335,570 |
| 8 Mar 2006 | INR | 583 | 586 | 573 | 578.85 | 115.77 | -4.2 (-0.72%) | 307,480 |
| 7 Mar 2006 | INR | 585.1 | 604.95 | 578 | 583.05 | 116.61 | -2.8 (-0.48%) | 429,170 |
| 6 Mar 2006 | INR | 584 | 592 | 578 | 585.85 | 117.17 | +4.1 (+0.70%) | 94,840 |
| 3 Mar 2006 | INR | 587 | 593 | 578.1 | 581.75 | 116.35 | -4.35 (-0.74%) | 130,870 |
| 2 Mar 2006 | INR | 580 | 615.15 | 580 | 586.1 | 117.22 | +4.95 (+0.85%) | 304,025 |
| 1 Mar 2006 | INR | 577 | 591 | 574.15 | 581.15 | 116.23 | +0.25 (+0.04%) | 120,920 |
| 28 Feb 2006 | INR | 575 | 594.5 | 552 | 580.9 | 116.18 | +7.35 (+1.28%) | 332,600 |
| 27 Feb 2006 | INR | 569.8 | 583.9 | 567 | 573.55 | 114.71 | +9.65 (+1.71%) | 139,590 |
| 24 Feb 2006 | INR | 566.95 | 574 | 562 | 563.9 | 112.78 | -1.65 (-0.29%) | 137,210 |
| 23 Feb 2006 | INR | 573.95 | 578.5 | 555.1 | 565.55 | 113.11 | -6.3 (-1.10%) | 163,490 |
| 22 Feb 2006 | INR | 597.7 | 597.7 | 567.15 | 571.85 | 114.37 | -15.3 (-2.61%) | 155,000 |
| 21 Feb 2006 | INR | 567 | 598.9 | 562 | 587.15 | 117.43 | +28.65 (+5.13%) | 220,385 |
| 20 Feb 2006 | INR | 580 | 584.7 | 552.3 | 558.5 | 111.7 | -12.5 (-2.19%) | 295,495 |
| 17 Feb 2006 | INR | 592 | 598.6 | 569.05 | 571 | 114.2 | -17.65 (-3.00%) | 209,350 |
| 16 Feb 2006 | INR | 603.4 | 607.9 | 584.5 | 588.65 | 117.73 | -10.85 (-1.81%) | 238,080 |
| 15 Feb 2006 | INR | 603.15 | 622.8 | 594.05 | 599.5 | 119.9 | +2.65 (+0.44%) | 565,235 |
| 14 Feb 2006 | INR | 604.25 | 610 | 595 | 596.85 | 119.37 | -4.95 (-0.82%) | 195,220 |
