| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2006 | INR | 72.95 | 72.95 | 69.02 | 69.67 | 69.67 | -2.34 (-3.25%) | 146,805 |
| 12 Apr 2006 | INR | 76.2 | 77.5 | 70.09 | 72.01 | 72.01 | -3.77 (-4.97%) | 154,420 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 75.78 | 75.78 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 75.66 | 78.08 | 74.8 | 75.78 | 75.78 | +0.29 (+0.38%) | 284,685 |
| 7 Apr 2006 | INR | 79.78 | 80.4 | 74.01 | 75.49 | 75.49 | -3.53 (-4.47%) | 239,670 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 79.02 | 79.02 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 79.75 | 80.6 | 78.7 | 79.02 | 79.02 | -0.37 (-0.47%) | 150,235 |
| 4 Apr 2006 | INR | 79.2 | 82.2 | 78.24 | 79.39 | 79.39 | +0.62 (+0.79%) | 702,180 |
| 3 Apr 2006 | INR | 77.7 | 79.8 | 77 | 78.77 | 78.77 | +1.86 (+2.42%) | 273,095 |
| 31 Mar 2006 | INR | 80.1 | 80.1 | 76.4 | 76.91 | 76.91 | -2.5 (-3.15%) | 242,450 |
| 30 Mar 2006 | INR | 78.69 | 81.36 | 78 | 79.41 | 79.41 | +1.44 (+1.85%) | 806,900 |
| 29 Mar 2006 | INR | 77.98 | 79.98 | 77.6 | 77.97 | 77.97 | +0.31 (+0.40%) | 424,110 |
| 28 Mar 2006 | INR | 81.22 | 81.22 | 76.82 | 77.66 | 77.66 | -3.73 (-4.58%) | 313,445 |
| 27 Mar 2006 | INR | 79.2 | 82.7 | 77.4 | 81.39 | 81.39 | +2.94 (+3.75%) | 971,790 |
| 24 Mar 2006 | INR | 80.55 | 81.2 | 78.05 | 78.45 | 78.45 | -1.23 (-1.54%) | 342,860 |
| 23 Mar 2006 | INR | 80.88 | 82.6 | 78.8 | 79.68 | 79.68 | -0.42 (-0.52%) | 659,615 |
| 22 Mar 2006 | INR | 81 | 83 | 79.42 | 80.1 | 80.1 | -0.78 (-0.96%) | 1,095,325 |
| 21 Mar 2006 | INR | 83.94 | 85.38 | 80.05 | 80.88 | 80.88 | -2.56 (-3.07%) | 1,094,065 |
| 20 Mar 2006 | INR | 80.4 | 85.23 | 80.2 | 83.44 | 83.44 | +3.14 (+3.91%) | 2,918,920 |
| 17 Mar 2006 | INR | 83 | 84.48 | 79.62 | 80.3 | 80.3 | -2.2 (-2.67%) | 1,213,200 |
| 16 Mar 2006 | INR | 85.98 | 86.6 | 82.12 | 82.5 | 82.5 | -2.97 (-3.47%) | 1,527,370 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 85.47 | 85.47 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 90.6 | 91.4 | 85.04 | 85.47 | 85.47 | -3.65 (-4.10%) | 4,873,160 |
| 13 Mar 2006 | INR | 85.61 | 93.38 | 84.4 | 89.12 | 89.12 | +4.09 (+4.81%) | 8,699,885 |
| 10 Mar 2006 | INR | 83.81 | 88.4 | 82.03 | 85.03 | 85.03 | +1.66 (+1.99%) | 5,020,115 |
| 9 Mar 2006 | INR | 77.8 | 85.38 | 75 | 83.37 | 83.37 | +6.04 (+7.81%) | 6,753,015 |
| 8 Mar 2006 | INR | 80 | 81.79 | 76.81 | 77.33 | 77.33 | -2.96 (-3.69%) | 1,636,755 |
| 7 Mar 2006 | INR | 81.99 | 82.78 | 79.1 | 80.29 | 80.29 | -1.46 (-1.79%) | 3,802,140 |
| 6 Mar 2006 | INR | 78.18 | 86.4 | 75.4 | 81.75 | 81.75 | +4.79 (+6.22%) | 9,056,590 |
| 3 Mar 2006 | INR | 72 | 81.76 | 69 | 76.96 | 76.96 | +4.94 (+6.86%) | 13,970,545 |
