| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2006 | INR | 543.85 | 566.15 | 542.9 | 561.25 | 561.25 | +19.55 (+3.61%) | 792,469 |
| 17 Apr 2006 | INR | 535.65 | 543.8 | 527.65 | 541.7 | 541.7 | +9.25 (+1.74%) | 473,052 |
| 13 Apr 2006 | INR | 565.8 | 566.5 | 513.85 | 532.45 | 532.45 | -33.95 (-5.99%) | 1,190,901 |
| 12 Apr 2006 | INR | 581.2 | 589.75 | 559.65 | 566.4 | 566.4 | -11.75 (-2.03%) | 555,400 |
| 10 Apr 2006 | INR | 563.6 | 581.05 | 552 | 578.15 | 578.15 | +14.9 (+2.65%) | 560,230 |
| 7 Apr 2006 | INR | 577.4 | 589.75 | 544.7 | 563.25 | 563.25 | -14.8 (-2.56%) | 799,661 |
| 5 Apr 2006 | INR | 564.75 | 580.65 | 562.85 | 578.05 | 578.05 | +15.25 (+2.71%) | 861,714 |
| 4 Apr 2006 | INR | 567.25 | 572.5 | 558.35 | 562.8 | 562.8 | +5.65 (+1.01%) | 683,448 |
| 3 Apr 2006 | INR | 538.9 | 562.7 | 533.8 | 557.15 | 557.15 | +25.5 (+4.80%) | 820,584 |
| 31 Mar 2006 | INR | 528 | 543.05 | 524.75 | 531.65 | 531.65 | +7.75 (+1.48%) | 948,941 |
| 30 Mar 2006 | INR | 535.6 | 536.55 | 519.85 | 523.9 | 523.9 | -6.7 (-1.26%) | 1,085,972 |
| 29 Mar 2006 | INR | 533.3 | 539.05 | 529.3 | 530.6 | 530.6 | -2.5 (-0.47%) | 328,068 |
| 28 Mar 2006 | INR | 541.1 | 544.7 | 524.6 | 533.1 | 533.1 | -7.2 (-1.33%) | 418,936 |
| 27 Mar 2006 | INR | 550 | 550 | 537.65 | 540.3 | 540.3 | -3.05 (-0.56%) | 404,528 |
| 24 Mar 2006 | INR | 539.8 | 548.35 | 539.25 | 543.35 | 543.35 | +3.65 (+0.68%) | 490,836 |
| 23 Mar 2006 | INR | 542 | 544.9 | 537.45 | 539.7 | 539.7 | -1.15 (-0.21%) | 313,936 |
| 22 Mar 2006 | INR | 544.7 | 549.25 | 537.65 | 540.85 | 540.85 | -2.45 (-0.45%) | 552,916 |
| 21 Mar 2006 | INR | 542.7 | 557.45 | 539.25 | 543.3 | 543.3 | +2.1 (+0.39%) | 912,267 |
| 20 Mar 2006 | INR | 541.1 | 545.55 | 538.55 | 541.2 | 541.2 | +0.7 (+0.13%) | 475,663 |
| 17 Mar 2006 | INR | 545.65 | 550.15 | 538.35 | 540.5 | 540.5 | -4.05 (-0.74%) | 694,755 |
| 16 Mar 2006 | INR | 541.1 | 550.15 | 541.1 | 544.55 | 544.55 | +5.35 (+0.99%) | 733,654 |
| 14 Mar 2006 | INR | 546.9 | 551.05 | 537.65 | 539.2 | 539.2 | -7.6 (-1.39%) | 842,074 |
| 13 Mar 2006 | INR | 548.9 | 560.15 | 539.35 | 546.8 | 546.8 | -2.2 (-0.40%) | 1,344,515 |
| 10 Mar 2006 | INR | 549.25 | 562.85 | 541.25 | 549 | 549 | +13.25 (+2.47%) | 2,008,517 |
| 9 Mar 2006 | INR | 526.75 | 547 | 504.75 | 535.75 | 535.75 | +18.55 (+3.59%) | 1,589,790 |
| 8 Mar 2006 | INR | 507.85 | 548.3 | 500.05 | 517.2 | 517.2 | +9.75 (+1.92%) | 2,162,004 |
| 7 Mar 2006 | INR | 493.15 | 510.2 | 486.25 | 507.45 | 507.45 | +14.2 (+2.88%) | 776,800 |
| 6 Mar 2006 | INR | 479.9 | 498.85 | 479.9 | 493.25 | 493.25 | +6.8 (+1.40%) | 583,488 |
| 3 Mar 2006 | INR | 478.8 | 493.7 | 478.8 | 486.45 | 486.45 | +7.95 (+1.66%) | 813,981 |
| 2 Mar 2006 | INR | 463 | 485.7 | 462.65 | 478.5 | 478.5 | +16.05 (+3.47%) | 1,311,905 |
