| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2006 | INR | 516.5 | 517.8 | 485 | 485 | 97 | -20.25 (-4.01%) | 6,542 |
| 22 Mar 2006 | INR | 515 | 515 | 490 | 505.25 | 101.05 | +12.6 (+2.56%) | 121,304 |
| 21 Mar 2006 | INR | 484 | 504.95 | 465.05 | 492.65 | 98.53 | +14.05 (+2.94%) | 31,975 |
| 20 Mar 2006 | INR | 455 | 486 | 450.05 | 478.6 | 95.72 | +23.85 (+5.24%) | 27,097 |
| 17 Mar 2006 | INR | 430 | 459.9 | 425 | 454.75 | 90.95 | +29.1 (+6.84%) | 39,398 |
| 16 Mar 2006 | INR | 440.3 | 444.4 | 425 | 425.65 | 85.13 | -4.6 (-1.07%) | 51,787 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 430.25 | 86.05 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 443 | 459 | 422 | 430.25 | 86.05 | +1.7 (+0.40%) | 7,048 |
| 13 Mar 2006 | INR | 440 | 440 | 421.7 | 428.55 | 85.71 | -7.15 (-1.64%) | 1,830 |
| 10 Mar 2006 | INR | 450 | 459.95 | 435 | 435.7 | 87.14 | +3.05 (+0.70%) | 11,875 |
| 9 Mar 2006 | INR | 447.8 | 447.8 | 430.5 | 432.65 | 86.53 | -5.1 (-1.17%) | 2,844 |
| 8 Mar 2006 | INR | 448.7 | 455 | 436 | 437.75 | 87.55 | -14.15 (-3.13%) | 7,065 |
| 7 Mar 2006 | INR | 445 | 464 | 436.55 | 451.9 | 90.38 | +3.8 (+0.85%) | 10,254 |
| 6 Mar 2006 | INR | 450 | 459.25 | 435.1 | 448.1 | 89.62 | -0.15 (-0.03%) | 7,777 |
| 3 Mar 2006 | INR | 455 | 455 | 421 | 448.25 | 89.65 | +23.05 (+5.42%) | 20,289 |
| 2 Mar 2006 | INR | 441 | 441 | 424 | 425.2 | 85.04 | -9.8 (-2.25%) | 2,840 |
| 1 Mar 2006 | INR | 423 | 439 | 417.55 | 435 | 87 | +12 (+2.84%) | 7,434 |
| 28 Feb 2006 | INR | 418 | 423.9 | 412.2 | 423 | 84.6 | +4.1 (+0.98%) | 1,942 |
| 27 Feb 2006 | INR | 420 | 420 | 414.15 | 418.9 | 83.78 | -1.3 (-0.31%) | 2,134 |
| 24 Feb 2006 | INR | 430 | 430 | 418 | 420.2 | 84.04 | -9.8 (-2.28%) | 2,106 |
| 23 Feb 2006 | INR | 420 | 435 | 415.1 | 430 | 86 | +11.45 (+2.74%) | 5,711 |
| 22 Feb 2006 | INR | 424.5 | 425 | 417.05 | 418.55 | 83.71 | +0.55 (+0.13%) | 5,345 |
| 21 Feb 2006 | INR | 434 | 435 | 418 | 418 | 83.6 | -13 (-3.02%) | 8,377 |
| 20 Feb 2006 | INR | 413.55 | 431 | 405.05 | 431 | 86.2 | +12 (+2.86%) | 6,994 |
| 17 Feb 2006 | INR | 433.8 | 439.8 | 413 | 419 | 83.8 | -7.2 (-1.69%) | 17,426 |
| 16 Feb 2006 | INR | 442.1 | 449.4 | 408.25 | 426.2 | 85.24 | -14.55 (-3.30%) | 25,851 |
| 15 Feb 2006 | INR | 449.9 | 450 | 431.3 | 440.75 | 88.15 | +10.65 (+2.48%) | 110,856 |
| 14 Feb 2006 | INR | 432.9 | 433.4 | 422.55 | 430.1 | 86.02 | -0.8 (-0.19%) | 55,934 |
| 13 Feb 2006 | INR | 435 | 442.85 | 426.1 | 430.9 | 86.18 | +3.1 (+0.72%) | 22,140 |
| 10 Feb 2006 | INR | 406 | 438.9 | 405.05 | 427.8 | 85.56 | +28.7 (+7.19%) | 22,778 |
