| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | INR | 645 | 645 | 617 | 622.55 | 124.51 | -5.15 (-0.82%) | 418,055 |
| 21 Mar 2006 | INR | 609.9 | 641.7 | 609.8 | 627.7 | 125.54 | +21.25 (+3.50%) | 942,505 |
| 20 Mar 2006 | INR | 610 | 614 | 605 | 606.45 | 121.29 | +2.35 (+0.39%) | 119,030 |
| 17 Mar 2006 | INR | 618.4 | 624.9 | 600 | 604.1 | 120.82 | -5.1 (-0.84%) | 627,760 |
| 16 Mar 2006 | INR | 585 | 614.5 | 585 | 609.2 | 121.84 | +27.2 (+4.67%) | 607,180 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 582 | 116.4 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 588 | 600 | 576.1 | 582 | 116.4 | +2 (+0.34%) | 364,980 |
| 13 Mar 2006 | INR | 583 | 591 | 575.3 | 580 | 116 | -2 (-0.34%) | 209,945 |
| 10 Mar 2006 | INR | 578.5 | 587 | 573.15 | 582 | 116.4 | +12.45 (+2.19%) | 40,770 |
| 9 Mar 2006 | INR | 575 | 582 | 561.1 | 569.55 | 113.91 | -7.8 (-1.35%) | 198,335 |
| 8 Mar 2006 | INR | 591 | 605 | 575 | 577.35 | 115.47 | -16.5 (-2.78%) | 124,645 |
| 7 Mar 2006 | INR | 602 | 605.8 | 592.2 | 593.85 | 118.77 | -1.7 (-0.29%) | 150,380 |
| 6 Mar 2006 | INR | 595.05 | 601 | 590 | 595.55 | 119.11 | +8.15 (+1.39%) | 273,140 |
| 3 Mar 2006 | INR | 579 | 596 | 561.55 | 587.4 | 117.48 | +10.8 (+1.87%) | 479,610 |
| 2 Mar 2006 | INR | 568 | 588.9 | 561 | 576.6 | 115.32 | +11.6 (+2.05%) | 342,970 |
| 1 Mar 2006 | INR | 560 | 569.7 | 557.2 | 565 | 113 | +10.55 (+1.90%) | 108,100 |
| 28 Feb 2006 | INR | 559.95 | 561 | 548.1 | 554.45 | 110.89 | -5.15 (-0.92%) | 45,690 |
| 27 Feb 2006 | INR | 555.5 | 577 | 555.5 | 559.6 | 111.92 | +4.4 (+0.79%) | 112,515 |
| 24 Feb 2006 | INR | 644 | 644 | 552.5 | 555.2 | 111.04 | +2.8 (+0.51%) | 74,295 |
| 23 Feb 2006 | INR | 569 | 569 | 546.05 | 552.4 | 110.48 | -12.75 (-2.26%) | 197,225 |
| 22 Feb 2006 | INR | 574 | 579.5 | 562.5 | 565.15 | 113.03 | -6.55 (-1.15%) | 143,100 |
| 21 Feb 2006 | INR | 565.5 | 587 | 565.5 | 571.7 | 114.34 | +8.7 (+1.55%) | 342,190 |
| 20 Feb 2006 | INR | 585 | 585 | 560 | 563 | 112.6 | -10.15 (-1.77%) | 50,860 |
| 17 Feb 2006 | INR | 579 | 579.95 | 565 | 573.15 | 114.63 | -7.95 (-1.37%) | 458,080 |
| 16 Feb 2006 | INR | 589 | 592 | 576.45 | 581.1 | 116.22 | -2.3 (-0.39%) | 124,735 |
| 15 Feb 2006 | INR | 599 | 602.9 | 575.25 | 583.4 | 116.68 | -10.6 (-1.78%) | 186,760 |
| 14 Feb 2006 | INR | 594.95 | 609.5 | 580.05 | 594 | 118.8 | +4.45 (+0.75%) | 370,715 |
| 13 Feb 2006 | INR | 608 | 609.5 | 588 | 589.55 | 117.91 | -16.1 (-2.66%) | 462,030 |
| 10 Feb 2006 | INR | 605.5 | 628 | 600.15 | 605.65 | 121.13 | +4.45 (+0.74%) | 629,235 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 601.2 | 120.24 | 0.0 (0.0%) | 0 |
