| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2006 | INR | 377.6 | 377.9 | 367.05 | 368.5 | 368.5 | -5.35 (-1.43%) | 211,788 |
| 30 Mar 2006 | INR | 375.4 | 384.9 | 370.8 | 373.85 | 373.85 | +3.9 (+1.05%) | 224,927 |
| 29 Mar 2006 | INR | 374.9 | 379.75 | 367.05 | 369.95 | 369.95 | -1.3 (-0.35%) | 220,794 |
| 28 Mar 2006 | INR | 392 | 394.9 | 371.25 | 371.25 | 371.25 | -16.75 (-4.32%) | 213,757 |
| 27 Mar 2006 | INR | 393 | 402.9 | 388 | 388 | 388 | -2 (-0.51%) | 241,822 |
| 24 Mar 2006 | INR | 394.7 | 397.05 | 386 | 390 | 390 | 0.0 (0.0%) | 139,758 |
| 23 Mar 2006 | INR | 401 | 404.5 | 389 | 390 | 390 | -7.55 (-1.90%) | 304,899 |
| 22 Mar 2006 | INR | 402.95 | 410.5 | 396.3 | 397.55 | 397.55 | -6.9 (-1.71%) | 448,555 |
| 21 Mar 2006 | INR | 405 | 414 | 400 | 404.45 | 404.45 | -1.05 (-0.26%) | 261,635 |
| 20 Mar 2006 | INR | 407 | 414 | 392 | 405.5 | 405.5 | +3.75 (+0.93%) | 423,071 |
| 17 Mar 2006 | INR | 415 | 418.85 | 401 | 401.75 | 401.75 | -14 (-3.37%) | 236,241 |
| 16 Mar 2006 | INR | 419.7 | 422.4 | 412 | 415.75 | 415.75 | -0.25 (-0.06%) | 301,545 |
| 14 Mar 2006 | INR | 429.8 | 433.5 | 413.5 | 416 | 416 | -13 (-3.03%) | 332,375 |
| 13 Mar 2006 | INR | 435.7 | 442 | 427 | 429 | 429 | -3.5 (-0.81%) | 546,715 |
| 10 Mar 2006 | INR | 426.1 | 438.4 | 426.1 | 432.5 | 432.5 | +9.5 (+2.25%) | 760,902 |
| 9 Mar 2006 | INR | 418.65 | 432 | 411 | 423 | 423 | +6.35 (+1.52%) | 1,168,726 |
| 8 Mar 2006 | INR | 412.9 | 436.85 | 412.2 | 416.65 | 416.65 | +2.55 (+0.62%) | 1,318,731 |
| 7 Mar 2006 | INR | 414.9 | 425 | 408 | 414.1 | 414.1 | +1.45 (+0.35%) | 840,826 |
| 6 Mar 2006 | INR | 400 | 420 | 396.1 | 412.65 | 412.65 | +14.65 (+3.68%) | 1,271,153 |
| 3 Mar 2006 | INR | 390 | 413 | 388.1 | 398 | 398 | +10 (+2.58%) | 1,315,097 |
| 2 Mar 2006 | INR | 358.95 | 415.9 | 357.85 | 388 | 388 | +27.2 (+7.54%) | 1,611,727 |
| 1 Mar 2006 | INR | 332 | 360.8 | 325.15 | 360.8 | 360.8 | +29.15 (+8.79%) | 1,077,437 |
| 28 Feb 2006 | INR | 322.95 | 336.45 | 309.1 | 331.65 | 331.65 | +11.3 (+3.53%) | 950,848 |
| 27 Feb 2006 | INR | 316.7 | 327.8 | 315 | 320.35 | 320.35 | +5.7 (+1.81%) | 410,335 |
| 24 Feb 2006 | INR | 314 | 317.5 | 309 | 314.65 | 314.65 | +2.35 (+0.75%) | 233,099 |
| 23 Feb 2006 | INR | 306 | 320 | 304.5 | 312.3 | 312.3 | +6.05 (+1.98%) | 450,549 |
| 22 Feb 2006 | INR | 306.9 | 309 | 301.25 | 306.25 | 306.25 | +0.75 (+0.25%) | 174,797 |
| 21 Feb 2006 | INR | 305 | 314.9 | 303.6 | 305.5 | 305.5 | +2.5 (+0.83%) | 235,138 |
| 20 Feb 2006 | INR | 308.9 | 308.9 | 297 | 303 | 303 | -4.6 (-1.50%) | 307,098 |
| 17 Feb 2006 | INR | 319.9 | 327.55 | 306.5 | 307.6 | 307.6 | -11.2 (-3.51%) | 625,906 |
