| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2006 | INR | 839.3 | 839.3 | 791.15 | 805.9 | 402.95 | +6.6 (+0.83%) | 86,260 |
| 27 Mar 2006 | INR | 793.3 | 799.3 | 780.1 | 799.3 | 399.65 | +38.1 (+5.01%) | 33,401 |
| 24 Mar 2006 | INR | 761.2 | 761.2 | 756.4 | 761.2 | 380.6 | +36.25 (+5.00%) | 15,430 |
| 23 Mar 2006 | INR | 707.8 | 724.95 | 703 | 724.95 | 362.475 | +32.8 (+4.74%) | 20,048 |
| 22 Mar 2006 | INR | 650 | 692.15 | 650 | 692.15 | 346.075 | +29.75 (+4.49%) | 106,406 |
| 21 Mar 2006 | INR | 652 | 675 | 652 | 662.4 | 331.2 | +19.55 (+3.04%) | 49,697 |
| 20 Mar 2006 | INR | 616 | 642.85 | 610 | 642.85 | 321.425 | +24.85 (+4.02%) | 43,421 |
| 17 Mar 2006 | INR | 613.7 | 624.7 | 605 | 618 | 309 | +2.5 (+0.41%) | 8,260 |
| 16 Mar 2006 | INR | 626 | 635 | 615.2 | 615.5 | 307.75 | -14.5 (-2.30%) | 16,166 |
| 14 Mar 2006 | INR | 641 | 642 | 612.65 | 630 | 315 | -4.9 (-0.77%) | 22,203 |
| 13 Mar 2006 | INR | 675 | 693 | 629 | 634.9 | 317.45 | -26.2 (-3.96%) | 39,582 |
| 10 Mar 2006 | INR | 638.95 | 661.1 | 638 | 661.1 | 330.55 | +31.1 (+4.94%) | 27,432 |
| 9 Mar 2006 | INR | 630.1 | 643 | 603.25 | 630 | 315 | -6.9 (-1.08%) | 45,896 |
| 8 Mar 2006 | INR | 669.5 | 674.8 | 632.5 | 636.9 | 318.45 | -20.1 (-3.06%) | 77,832 |
| 7 Mar 2006 | INR | 679.7 | 679.75 | 649.95 | 657 | 328.5 | +9.65 (+1.49%) | 174,987 |
| 6 Mar 2006 | INR | 639.4 | 647.35 | 622 | 647.35 | 323.675 | +30.85 (+5.00%) | 51,704 |
| 3 Mar 2006 | INR | 600 | 616.5 | 592.8 | 616.5 | 308.25 | +28 (+4.76%) | 36,650 |
| 2 Mar 2006 | INR | 570 | 588.5 | 550.15 | 588.5 | 294.25 | +35 (+6.32%) | 73,491 |
| 1 Mar 2006 | INR | 572 | 585 | 542.3 | 553.5 | 276.75 | -18.4 (-3.22%) | 89,719 |
| 28 Feb 2006 | INR | 525.85 | 571.9 | 525.85 | 571.9 | 285.95 | +52 (+10.00%) | 210,885 |
| 27 Feb 2006 | INR | 481 | 519.9 | 481 | 519.9 | 259.95 | +44.1 (+9.27%) | 181,917 |
| 24 Feb 2006 | INR | 454 | 476.9 | 453.05 | 475.8 | 237.9 | +11.8 (+2.54%) | 15,492 |
| 23 Feb 2006 | INR | 493.25 | 493.25 | 456 | 464 | 232 | -15.8 (-3.29%) | 42,133 |
| 22 Feb 2006 | INR | 441.95 | 479.8 | 435.05 | 479.8 | 239.9 | +43.8 (+10.05%) | 150,329 |
| 21 Feb 2006 | INR | 441 | 442.95 | 435 | 436 | 218 | -4 (-0.91%) | 5,956 |
| 20 Feb 2006 | INR | 430 | 441 | 429.9 | 440 | 220 | +9 (+2.09%) | 14,913 |
| 17 Feb 2006 | INR | 449 | 449 | 428.25 | 431 | 215.5 | -9 (-2.05%) | 22,157 |
| 16 Feb 2006 | INR | 438.1 | 448.45 | 438.1 | 440 | 220 | -2.1 (-0.48%) | 5,229 |
| 15 Feb 2006 | INR | 438 | 449.5 | 432 | 442.1 | 221.05 | +2.1 (+0.48%) | 16,410 |
| 14 Feb 2006 | INR | 435.25 | 449 | 435.25 | 440 | 220 | 0.0 (0.0%) | 11,369 |
