| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2006 | INR | 148.79 | 149.33 | 146.13 | 147.02 | 147.02 | -1.13 (-0.76%) | 186,797 |
| 28 Mar 2006 | INR | 144.54 | 154.67 | 143.23 | 148.15 | 148.15 | +3.49 (+2.41%) | 32,316 |
| 27 Mar 2006 | INR | 147.31 | 148.27 | 144.21 | 144.66 | 144.66 | -3.09 (-2.09%) | 16,191 |
| 24 Mar 2006 | INR | 147.71 | 148.69 | 147.71 | 147.75 | 147.75 | +2.15 (+1.48%) | 30,572 |
| 23 Mar 2006 | INR | 145.49 | 148.36 | 144.11 | 145.6 | 145.6 | +0.27 (+0.19%) | 11,119 |
| 22 Mar 2006 | INR | 149.33 | 149.33 | 144.75 | 145.33 | 145.33 | -4.08 (-2.73%) | 498,112 |
| 21 Mar 2006 | INR | 151.36 | 151.47 | 148.28 | 149.41 | 149.41 | -0.18 (-0.12%) | 38,850 |
| 20 Mar 2006 | INR | 152 | 155.73 | 149.33 | 149.59 | 149.59 | +0.59 (+0.40%) | 62,653 |
| 17 Mar 2006 | INR | 149.34 | 150.4 | 147.73 | 149 | 149 | -0.47 (-0.31%) | 957,515 |
| 16 Mar 2006 | INR | 145.12 | 149.55 | 145.12 | 149.47 | 149.47 | +4.09 (+2.81%) | 319,706 |
| 14 Mar 2006 | INR | 148.79 | 148.79 | 144.11 | 145.38 | 145.38 | -2.36 (-1.60%) | 63,956 |
| 13 Mar 2006 | INR | 149.33 | 149.33 | 146.77 | 147.74 | 147.74 | -0.54 (-0.36%) | 13,519 |
| 10 Mar 2006 | INR | 148.5 | 150.51 | 147.2 | 148.28 | 148.28 | -0.94 (-0.63%) | 15,122 |
| 9 Mar 2006 | INR | 150.93 | 150.93 | 146.67 | 149.22 | 149.22 | -0.5 (-0.33%) | 56,391 |
| 8 Mar 2006 | INR | 153.6 | 154.13 | 148.38 | 149.72 | 149.72 | -2.84 (-1.86%) | 381,562 |
| 7 Mar 2006 | INR | 149.88 | 153.07 | 149.88 | 152.56 | 152.56 | +1.09 (+0.72%) | 114,394 |
| 6 Mar 2006 | INR | 153.6 | 153.6 | 149.93 | 151.47 | 151.47 | -1.42 (-0.93%) | 20,353 |
| 3 Mar 2006 | INR | 153.71 | 154.67 | 148.93 | 152.89 | 152.89 | -0.04 (-0.03%) | 29,250 |
| 2 Mar 2006 | INR | 158.61 | 158.61 | 149.44 | 152.93 | 152.93 | -0.22 (-0.14%) | 118,819 |
| 1 Mar 2006 | INR | 152.43 | 153.6 | 150.75 | 153.15 | 153.15 | -1.14 (-0.74%) | 25,153 |
| 28 Feb 2006 | INR | 148.16 | 157.87 | 145.6 | 154.29 | 154.29 | +7.93 (+5.42%) | 417,703 |
| 27 Feb 2006 | INR | 149.33 | 149.33 | 145.55 | 146.36 | 146.36 | -2.89 (-1.94%) | 24,347 |
| 24 Feb 2006 | INR | 148.27 | 154.67 | 134.06 | 149.25 | 149.25 | +1.29 (+0.87%) | 248,691 |
| 23 Feb 2006 | INR | 148.37 | 149.33 | 147.31 | 147.96 | 147.96 | -1.18 (-0.79%) | 48,778 |
| 22 Feb 2006 | INR | 149.33 | 150.39 | 148.61 | 149.14 | 149.14 | -0.14 (-0.09%) | 26,203 |
| 21 Feb 2006 | INR | 149.33 | 149.33 | 147.31 | 149.28 | 149.28 | +1.19 (+0.80%) | 65,053 |
| 20 Feb 2006 | INR | 154.13 | 154.13 | 147.73 | 148.09 | 148.09 | -5.9 (-3.83%) | 7,106 |
| 17 Feb 2006 | INR | 152.64 | 158.83 | 152.64 | 153.99 | 153.99 | -4.6 (-2.90%) | 50,728 |
| 16 Feb 2006 | INR | 154.67 | 162.13 | 154.67 | 158.59 | 158.59 | -2.09 (-1.30%) | 26,803 |
| 15 Feb 2006 | INR | 165.33 | 165.33 | 155.29 | 160.68 | 160.68 | +0.68 (+0.43%) | 44,831 |
