| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2006 | INR | 233.95 | 240 | 229.05 | 232.55 | 232.55 | +1.45 (+0.63%) | 242,353 |
| 19 Apr 2006 | INR | 241.95 | 242.4 | 191.25 | 231.1 | 231.1 | -7.9 (-3.31%) | 388,356 |
| 18 Apr 2006 | INR | 218 | 244.65 | 218 | 239 | 239 | +22 (+10.14%) | 851,644 |
| 17 Apr 2006 | INR | 212 | 226 | 212 | 217 | 217 | +3.5 (+1.64%) | 211,129 |
| 13 Apr 2006 | INR | 217 | 217 | 208 | 213.5 | 213.5 | -1.45 (-0.67%) | 74,427 |
| 12 Apr 2006 | INR | 201.4 | 221 | 201.4 | 214.95 | 214.95 | +0.9 (+0.42%) | 151,297 |
| 10 Apr 2006 | INR | 216 | 219.95 | 212 | 214.05 | 214.05 | +4.05 (+1.93%) | 169,274 |
| 7 Apr 2006 | INR | 219.95 | 224.25 | 210 | 210 | 210 | -7.5 (-3.45%) | 328,608 |
| 5 Apr 2006 | INR | 217.7 | 223.55 | 216.55 | 217.5 | 217.5 | +0.5 (+0.23%) | 183,813 |
| 4 Apr 2006 | INR | 233.2 | 233.2 | 205.9 | 217 | 217 | +1 (+0.46%) | 289,959 |
| 3 Apr 2006 | INR | 201.5 | 216 | 201 | 216 | 216 | +16.5 (+8.27%) | 826,098 |
| 31 Mar 2006 | INR | 192 | 200.5 | 188.55 | 199.5 | 199.5 | +7.9 (+4.12%) | 158,797 |
| 30 Mar 2006 | INR | 192 | 195.05 | 190.5 | 191.6 | 191.6 | -1.1 (-0.57%) | 158,972 |
| 29 Mar 2006 | INR | 194.35 | 195.5 | 190.5 | 192.7 | 192.7 | -0.3 (-0.16%) | 233,213 |
| 28 Mar 2006 | INR | 202 | 203.9 | 189 | 193 | 193 | -9 (-4.46%) | 294,325 |
| 27 Mar 2006 | INR | 196.8 | 206.5 | 195.8 | 202 | 202 | +7 (+3.59%) | 1,048,412 |
| 24 Mar 2006 | INR | 195.05 | 202 | 192.85 | 195 | 195 | +1 (+0.52%) | 524,138 |
| 23 Mar 2006 | INR | 184.9 | 200 | 184.1 | 194 | 194 | +11.45 (+6.27%) | 1,608,907 |
| 22 Mar 2006 | INR | 187.9 | 189 | 182.1 | 182.55 | 182.55 | -4.7 (-2.51%) | 124,511 |
| 21 Mar 2006 | INR | 183.5 | 193.45 | 183 | 187.25 | 187.25 | +1.25 (+0.67%) | 607,709 |
| 20 Mar 2006 | INR | 187 | 187.4 | 181.9 | 186 | 186 | +1 (+0.54%) | 419,000 |
| 17 Mar 2006 | INR | 182.8 | 190 | 180.6 | 185 | 185 | +4.3 (+2.38%) | 352,836 |
| 16 Mar 2006 | INR | 179.8 | 184.85 | 176 | 180.7 | 180.7 | -0.8 (-0.44%) | 163,674 |
| 14 Mar 2006 | INR | 181 | 187.1 | 179.95 | 181.5 | 181.5 | +0.9 (+0.50%) | 282,525 |
| 13 Mar 2006 | INR | 187 | 187.35 | 180.15 | 180.6 | 180.6 | -5.15 (-2.77%) | 370,153 |
| 10 Mar 2006 | INR | 176.2 | 191.4 | 176 | 185.75 | 185.75 | +11.25 (+6.45%) | 1,422,947 |
| 9 Mar 2006 | INR | 169 | 175.1 | 165 | 174.5 | 174.5 | +7.5 (+4.49%) | 638,317 |
| 8 Mar 2006 | INR | 173.4 | 176.05 | 165.5 | 167 | 167 | -5 (-2.91%) | 202,528 |
| 7 Mar 2006 | INR | 176 | 177 | 169 | 172 | 172 | -2.95 (-1.69%) | 181,175 |
| 6 Mar 2006 | INR | 163 | 177.25 | 162.05 | 174.95 | 174.95 | +13 (+8.03%) | 701,760 |
