| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | INR | 439.44 | 439.5 | 420 | 422.28 | 410.108 | -3.3 (-0.78%) | 47,016 |
| 10 Apr 2006 | INR | 439.92 | 439.92 | 423 | 425.58 | 413.3129 | -5.64 (-1.31%) | 42,564 |
| 7 Apr 2006 | INR | 445.02 | 445.02 | 424.98 | 431.22 | 418.7903 | -7.08 (-1.62%) | 76,524 |
| 5 Apr 2006 | INR | 454.02 | 454.02 | 430.5 | 438.3 | 425.6662 | -5.94 (-1.34%) | 349,488 |
| 4 Apr 2006 | INR | 430.02 | 450 | 430.02 | 444.24 | 431.435 | +1.38 (+0.31%) | 459,492 |
| 3 Apr 2006 | INR | 434.52 | 450 | 434.52 | 442.86 | 430.0948 | +13.44 (+3.13%) | 338,196 |
| 31 Mar 2006 | INR | 427.5 | 435.42 | 414.9 | 429.42 | 417.0422 | +14.52 (+3.50%) | 134,928 |
| 30 Mar 2006 | INR | 424.98 | 432.48 | 410.52 | 414.9 | 402.9407 | -10.5 (-2.47%) | 126,984 |
| 29 Mar 2006 | INR | 430.98 | 430.98 | 417.48 | 425.4 | 413.1381 | -2.28 (-0.53%) | 74,964 |
| 28 Mar 2006 | INR | 437.52 | 437.52 | 425.04 | 427.68 | 415.3523 | -9.36 (-2.14%) | 97,188 |
| 27 Mar 2006 | INR | 438.3 | 447.48 | 425.52 | 437.04 | 424.4425 | -1.26 (-0.29%) | 219,372 |
| 24 Mar 2006 | INR | 436.98 | 449.52 | 433.98 | 438.3 | 425.6662 | +9.06 (+2.11%) | 720,396 |
| 23 Mar 2006 | INR | 408 | 443.52 | 408 | 429.24 | 416.8674 | +21.54 (+5.28%) | 656,088 |
| 22 Mar 2006 | INR | 408 | 409.74 | 401.28 | 407.7 | 395.9483 | -1.62 (-0.40%) | 110,232 |
| 21 Mar 2006 | INR | 408.66 | 411.12 | 408.06 | 409.32 | 397.5216 | -0.78 (-0.19%) | 84,060 |
| 20 Mar 2006 | INR | 409.5 | 412.02 | 408.48 | 410.1 | 398.2791 | +0.3 (+0.07%) | 78,264 |
| 17 Mar 2006 | INR | 412.5 | 412.5 | 408.3 | 409.8 | 397.9877 | +0.48 (+0.12%) | 57,420 |
| 16 Mar 2006 | INR | 408 | 412.02 | 407.58 | 409.32 | 397.5216 | +0.18 (+0.04%) | 56,928 |
| 14 Mar 2006 | INR | 412.5 | 412.5 | 407.58 | 409.14 | 397.3467 | -1.68 (-0.41%) | 185,472 |
| 13 Mar 2006 | INR | 412.5 | 418.98 | 407.28 | 410.82 | 398.9783 | +0.72 (+0.18%) | 183,804 |
| 10 Mar 2006 | INR | 412.44 | 414.48 | 405.48 | 410.1 | 398.2791 | -1.86 (-0.45%) | 329,268 |
| 9 Mar 2006 | INR | 412.44 | 412.5 | 407.52 | 411.96 | 400.0855 | +0.18 (+0.04%) | 170,796 |
| 8 Mar 2006 | INR | 412.5 | 412.98 | 407.46 | 411.78 | 399.9107 | +3.54 (+0.87%) | 289,332 |
| 7 Mar 2006 | INR | 406.26 | 412.5 | 406.26 | 408.24 | 396.4727 | -3.9 (-0.95%) | 1,381,620 |
| 6 Mar 2006 | INR | 421.38 | 424.2 | 409.5 | 412.14 | 400.2603 | -3.42 (-0.82%) | 574,704 |
| 3 Mar 2006 | INR | 409.98 | 424.98 | 402.48 | 415.56 | 403.5817 | +11.28 (+2.79%) | 1,325,940 |
| 2 Mar 2006 | INR | 402.48 | 417.42 | 397.02 | 404.28 | 392.6268 | +4.68 (+1.17%) | 1,559,604 |
| 1 Mar 2006 | INR | 392.52 | 408.78 | 392.52 | 399.6 | 388.0817 | +6.3 (+1.60%) | 272,436 |
| 28 Feb 2006 | INR | 404.52 | 405 | 391.56 | 393.3 | 381.9633 | -8.16 (-2.03%) | 403,704 |
| 27 Feb 2006 | INR | 401.52 | 402.78 | 400.02 | 401.46 | 389.8881 | +1.38 (+0.34%) | 104,460 |
