| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | INR | 30.96 | 32.5 | 27.9 | 28.4 | 14.2 | -1.46 (-4.89%) | 3,141,304 |
| 10 Apr 2006 | INR | 26.26 | 29.86 | 25.7 | 29.86 | 14.93 | +5 (+20.11%) | 4,439,852 |
| 7 Apr 2006 | INR | 24.8 | 25 | 23 | 24.86 | 12.43 | +4.06 (+19.52%) | 4,764,036 |
| 5 Apr 2006 | INR | 17.8 | 20.8 | 17.26 | 20.8 | 10.4 | +3.5 (+20.23%) | 1,344,110 |
| 4 Apr 2006 | INR | 18.2 | 18.6 | 17.04 | 17.3 | 8.65 | -1.5 (-7.98%) | 413,404 |
| 3 Apr 2006 | INR | 19.1 | 19.4 | 18.7 | 18.8 | 9.4 | -0.1 (-0.53%) | 64,268 |
| 31 Mar 2006 | INR | 18.3 | 19.5 | 18.2 | 18.9 | 9.45 | +0.64 (+3.50%) | 117,140 |
| 30 Mar 2006 | INR | 18.26 | 18.6 | 18.04 | 18.26 | 9.13 | 0.0 (0.0%) | 64,280 |
| 29 Mar 2006 | INR | 18.3 | 18.46 | 18.14 | 18.26 | 9.13 | -0.24 (-1.30%) | 46,038 |
| 28 Mar 2006 | INR | 18.5 | 18.8 | 18.2 | 18.5 | 9.25 | -0.04 (-0.22%) | 58,718 |
| 27 Mar 2006 | INR | 18.36 | 18.8 | 18.26 | 18.54 | 9.27 | +0.28 (+1.53%) | 111,752 |
| 24 Mar 2006 | INR | 18.4 | 18.64 | 18.1 | 18.26 | 9.13 | -0.24 (-1.30%) | 84,364 |
| 23 Mar 2006 | INR | 18.2 | 18.64 | 18.2 | 18.5 | 9.25 | +0.04 (+0.22%) | 140,226 |
| 22 Mar 2006 | INR | 18.76 | 18.9 | 18.1 | 18.46 | 9.23 | -0.3 (-1.60%) | 119,332 |
| 21 Mar 2006 | INR | 18.64 | 19 | 18.54 | 18.76 | 9.38 | -0.24 (-1.26%) | 79,352 |
| 20 Mar 2006 | INR | 19.2 | 19.2 | 18.5 | 19 | 9.5 | +0.04 (+0.21%) | 108,634 |
| 17 Mar 2006 | INR | 18.96 | 19.26 | 18.76 | 18.96 | 9.48 | -0.04 (-0.21%) | 91,176 |
| 16 Mar 2006 | INR | 19.04 | 19.46 | 18.7 | 19 | 9.5 | -0.4 (-2.06%) | 58,828 |
| 14 Mar 2006 | INR | 19.8 | 19.8 | 19.2 | 19.4 | 9.7 | -0.2 (-1.02%) | 134,408 |
| 13 Mar 2006 | INR | 19.54 | 20 | 19.5 | 19.6 | 9.8 | -0.16 (-0.81%) | 190,666 |
| 10 Mar 2006 | INR | 19.6 | 20 | 19.6 | 19.76 | 9.88 | +0.06 (+0.30%) | 308,254 |
| 9 Mar 2006 | INR | 20 | 20 | 18.6 | 19.7 | 9.85 | -0.2 (-1.01%) | 178,902 |
| 8 Mar 2006 | INR | 19.3 | 20.04 | 18.64 | 19.9 | 9.95 | +0.9 (+4.74%) | 459,802 |
| 7 Mar 2006 | INR | 19 | 19.26 | 18.26 | 19 | 9.5 | +0.04 (+0.21%) | 173,896 |
| 6 Mar 2006 | INR | 18.86 | 19.04 | 18.6 | 18.96 | 9.48 | +0.1 (+0.53%) | 122,062 |
| 3 Mar 2006 | INR | 19.04 | 19.1 | 18.54 | 18.86 | 9.43 | -0.28 (-1.46%) | 135,142 |
| 2 Mar 2006 | INR | 19.26 | 19.7 | 18.76 | 19.14 | 9.57 | +0.14 (+0.74%) | 273,564 |
| 1 Mar 2006 | INR | 18.86 | 19.26 | 18.3 | 19 | 9.5 | +0.36 (+1.93%) | 112,374 |
| 28 Feb 2006 | INR | 19 | 21.9 | 18.14 | 18.64 | 9.32 | 0.0 (0.0%) | 194,390 |
| 27 Feb 2006 | INR | 18.2 | 19 | 18.2 | 18.64 | 9.32 | +0.1 (+0.54%) | 81,582 |
