| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2006 | INR | 39 | 39 | 37.6 | 38.25 | 25.5 | +0.2 (+0.53%) | 10,939 |
| 4 Apr 2006 | INR | 39 | 39 | 37.5 | 38.05 | 25.3667 | -0.4 (-1.04%) | 8,771 |
| 3 Apr 2006 | INR | 36.1 | 39 | 36.1 | 38.45 | 25.6333 | +0.95 (+2.53%) | 12,232 |
| 31 Mar 2006 | INR | 37.7 | 37.75 | 35.7 | 37.5 | 25 | +1.5 (+4.17%) | 23,301 |
| 30 Mar 2006 | INR | 33.8 | 36.5 | 33.6 | 36 | 24 | +2.3 (+6.82%) | 30,699 |
| 29 Mar 2006 | INR | 33.8 | 33.85 | 33 | 33.7 | 22.4667 | +0.5 (+1.51%) | 17,892 |
| 28 Mar 2006 | INR | 33.3 | 33.7 | 32.65 | 33.2 | 22.1333 | -0.25 (-0.75%) | 19,828 |
| 27 Mar 2006 | INR | 32.05 | 34.15 | 32 | 33.45 | 22.3 | +0.75 (+2.29%) | 17,569 |
| 24 Mar 2006 | INR | 31.55 | 33.25 | 31.55 | 32.7 | 21.8 | +0.65 (+2.03%) | 19,643 |
| 23 Mar 2006 | INR | 31.7 | 32.45 | 31.35 | 32.05 | 21.3667 | +0.15 (+0.47%) | 11,525 |
| 22 Mar 2006 | INR | 32.15 | 32.85 | 31.65 | 31.9 | 21.2667 | -1.05 (-3.19%) | 18,822 |
| 21 Mar 2006 | INR | 33.8 | 34.4 | 32.1 | 32.95 | 21.9667 | -0.8 (-2.37%) | 40,185 |
| 20 Mar 2006 | INR | 34.95 | 34.95 | 33.6 | 33.75 | 22.5 | -0.4 (-1.17%) | 13,652 |
| 17 Mar 2006 | INR | 34.35 | 34.9 | 34 | 34.15 | 22.7667 | -0.55 (-1.59%) | 16,363 |
| 16 Mar 2006 | INR | 35 | 36 | 34.1 | 34.7 | 23.1333 | -0.25 (-0.72%) | 24,459 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 34.95 | 23.3 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 36.8 | 36.8 | 34.1 | 34.95 | 23.3 | +0.85 (+2.49%) | 15,155 |
| 13 Mar 2006 | INR | 35 | 35 | 33.9 | 34.1 | 22.7333 | -0.1 (-0.29%) | 25,826 |
| 10 Mar 2006 | INR | 33.65 | 35 | 33.65 | 34.2 | 22.8 | -0.2 (-0.58%) | 19,326 |
| 9 Mar 2006 | INR | 34.5 | 34.75 | 34.05 | 34.4 | 22.9333 | -0.3 (-0.86%) | 26,485 |
| 8 Mar 2006 | INR | 35.1 | 35.5 | 34.15 | 34.7 | 23.1333 | -0.2 (-0.57%) | 11,992 |
| 7 Mar 2006 | INR | 35.05 | 36.25 | 34.75 | 34.9 | 23.2667 | -0.7 (-1.97%) | 17,848 |
| 6 Mar 2006 | INR | 36.2 | 36.25 | 35.25 | 35.6 | 23.7333 | -0.05 (-0.14%) | 21,698 |
| 3 Mar 2006 | INR | 37.2 | 37.35 | 35 | 35.65 | 23.7667 | -0.85 (-2.33%) | 17,798 |
| 2 Mar 2006 | INR | 37.5 | 37.5 | 36.5 | 36.5 | 24.3333 | -0.3 (-0.82%) | 6,783 |
| 1 Mar 2006 | INR | 36.85 | 37.45 | 36.75 | 36.8 | 24.5333 | -0.25 (-0.67%) | 35,640 |
| 28 Feb 2006 | INR | 38.5 | 38.5 | 37 | 37.05 | 24.7 | -0.25 (-0.67%) | 9,310 |
| 27 Feb 2006 | INR | 37.1 | 37.75 | 37.1 | 37.3 | 24.8667 | +0.2 (+0.54%) | 6,411 |
| 24 Feb 2006 | INR | 35.6 | 38.8 | 35.6 | 37.1 | 24.7333 | +0.1 (+0.27%) | 33,056 |
| 23 Feb 2006 | INR | 36.3 | 37.25 | 36.3 | 37 | 24.6667 | -0.1 (-0.27%) | 8,607 |
