| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2006 | INR | 604.85 | 624.8 | 596.1 | 601.5 | 100.25 | +5.3 (+0.89%) | 30,285 |
| 30 Mar 2006 | INR | 602 | 616 | 595 | 596.2 | 99.3667 | +8.2 (+1.39%) | 29,206 |
| 29 Mar 2006 | INR | 599.9 | 609 | 587.15 | 588 | 98 | -13 (-2.16%) | 17,744 |
| 28 Mar 2006 | INR | 617 | 618 | 593 | 601 | 100.1667 | -3.8 (-0.63%) | 31,949 |
| 27 Mar 2006 | INR | 590 | 619.95 | 590 | 604.8 | 100.8 | +23.55 (+4.05%) | 62,282 |
| 24 Mar 2006 | INR | 596.75 | 643 | 580.25 | 581.25 | 96.875 | -9.45 (-1.60%) | 138,142 |
| 23 Mar 2006 | INR | 605 | 618.8 | 583 | 590.7 | 98.45 | -2.55 (-0.43%) | 101,311 |
| 22 Mar 2006 | INR | 657.4 | 674 | 587.5 | 593.25 | 98.875 | -56.75 (-8.73%) | 195,806 |
| 21 Mar 2006 | INR | 570 | 652.7 | 565 | 650 | 108.3333 | +84.85 (+15.01%) | 251,513 |
| 20 Mar 2006 | INR | 557.9 | 569.8 | 545 | 565.15 | 94.1917 | +20 (+3.67%) | 29,852 |
| 17 Mar 2006 | INR | 539 | 555 | 528.05 | 545.15 | 90.8583 | +6.15 (+1.14%) | 35,239 |
| 16 Mar 2006 | INR | 524 | 548 | 512.6 | 539 | 89.8333 | +20.8 (+4.01%) | 36,809 |
| 14 Mar 2006 | INR | 524.7 | 524.7 | 503.2 | 518.2 | 86.3667 | +1.7 (+0.33%) | 36,013 |
| 13 Mar 2006 | INR | 532 | 540.1 | 515.55 | 516.5 | 86.0833 | -13.4 (-2.53%) | 38,763 |
| 10 Mar 2006 | INR | 509.9 | 555 | 502 | 529.9 | 88.3167 | +21.9 (+4.31%) | 95,236 |
| 9 Mar 2006 | INR | 478.6 | 510 | 455.5 | 508 | 84.6667 | +36.9 (+7.83%) | 61,282 |
| 8 Mar 2006 | INR | 515 | 534.4 | 455 | 471.1 | 78.5167 | -41 (-8.01%) | 118,917 |
| 7 Mar 2006 | INR | 449.25 | 520 | 441.2 | 512.1 | 85.35 | +70.1 (+15.86%) | 231,883 |
| 6 Mar 2006 | INR | 436.1 | 452 | 436 | 442 | 73.6667 | -0.1 (-0.02%) | 21,246 |
| 3 Mar 2006 | INR | 452 | 458.8 | 440.1 | 442.1 | 73.6833 | -9 (-2.00%) | 15,299 |
| 2 Mar 2006 | INR | 450 | 484.05 | 445 | 451.1 | 75.1833 | +8.65 (+1.96%) | 82,336 |
| 1 Mar 2006 | INR | 410 | 490 | 402.4 | 442.45 | 73.7417 | +27.75 (+6.69%) | 52,040 |
| 28 Feb 2006 | INR | 413.95 | 415 | 404.25 | 414.7 | 69.1167 | +1.2 (+0.29%) | 10,682 |
| 27 Feb 2006 | INR | 411 | 414 | 407.3 | 413.5 | 68.9167 | +12.5 (+3.12%) | 11,766 |
| 24 Feb 2006 | INR | 412 | 414 | 401 | 401 | 66.8333 | -1.2 (-0.30%) | 10,663 |
| 23 Feb 2006 | INR | 410 | 418 | 402.2 | 402.2 | 67.0333 | -3.9 (-0.96%) | 17,542 |
| 22 Feb 2006 | INR | 417 | 417 | 406.1 | 406.1 | 67.6833 | -5.5 (-1.34%) | 12,064 |
| 21 Feb 2006 | INR | 419.95 | 423.95 | 411.6 | 411.6 | 68.6 | -6.4 (-1.53%) | 29,431 |
| 20 Feb 2006 | INR | 411.15 | 418 | 391 | 418 | 69.6667 | +4.7 (+1.14%) | 37,783 |
| 17 Feb 2006 | INR | 412.7 | 419 | 403 | 413.3 | 68.8833 | +6.3 (+1.55%) | 35,892 |
