| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2006 | INR | 14.15 | 14.55 | 14.05 | 14.3 | 14.2942 | -0.05 (-0.35%) | 71,212 |
| 24 Mar 2006 | INR | 14.3 | 14.5 | 14.15 | 14.35 | 14.3442 | -0.05 (-0.35%) | 38,567 |
| 23 Mar 2006 | INR | 14.2 | 14.5 | 14 | 14.4 | 14.3941 | +0.35 (+2.49%) | 72,044 |
| 22 Mar 2006 | INR | 14.5 | 14.5 | 14 | 14.05 | 14.0443 | -0.3 (-2.09%) | 61,913 |
| 21 Mar 2006 | INR | 14.8 | 14.95 | 13.75 | 14.35 | 14.3442 | +0.1 (+0.70%) | 39,186 |
| 20 Mar 2006 | INR | 15 | 15 | 14 | 14.25 | 14.2442 | -0.25 (-1.72%) | 64,013 |
| 17 Mar 2006 | INR | 15.7 | 15.7 | 14.4 | 14.5 | 14.4941 | -0.5 (-3.33%) | 127,919 |
| 16 Mar 2006 | INR | 15.25 | 15.55 | 15 | 15 | 14.9939 | -0.25 (-1.64%) | 70,862 |
| 14 Mar 2006 | INR | 15.6 | 16 | 15.25 | 15.25 | 15.2438 | -0.3 (-1.93%) | 53,852 |
| 13 Mar 2006 | INR | 16.35 | 16.35 | 15.55 | 15.55 | 15.5437 | -0.45 (-2.81%) | 35,672 |
| 10 Mar 2006 | INR | 16.25 | 16.25 | 15.7 | 16 | 15.9935 | +0.1 (+0.63%) | 44,386 |
| 9 Mar 2006 | INR | 15.85 | 16.3 | 15.6 | 15.9 | 15.8935 | -0.2 (-1.24%) | 47,330 |
| 8 Mar 2006 | INR | 16.1 | 16.45 | 15.9 | 16.1 | 16.0934 | -0.2 (-1.23%) | 53,737 |
| 7 Mar 2006 | INR | 16.5 | 16.75 | 16.2 | 16.3 | 16.2934 | -0.15 (-0.91%) | 42,912 |
| 6 Mar 2006 | INR | 16.1 | 16.85 | 16.1 | 16.45 | 16.4433 | -0.05 (-0.30%) | 43,244 |
| 3 Mar 2006 | INR | 16.5 | 16.7 | 16.15 | 16.5 | 16.4933 | +0.15 (+0.92%) | 45,151 |
| 2 Mar 2006 | INR | 16.75 | 19 | 16.35 | 16.35 | 16.3433 | +0.1 (+0.62%) | 86,314 |
| 1 Mar 2006 | INR | 16.6 | 16.8 | 16.25 | 16.25 | 16.2434 | -0.45 (-2.69%) | 42,522 |
| 28 Feb 2006 | INR | 16.4 | 17 | 16.4 | 16.7 | 16.6932 | -0.05 (-0.30%) | 34,723 |
| 27 Feb 2006 | INR | 16.5 | 17 | 16.5 | 16.75 | 16.7432 | -0.05 (-0.30%) | 28,266 |
| 24 Feb 2006 | INR | 16.55 | 17.1 | 16.55 | 16.8 | 16.7932 | +0.05 (+0.30%) | 27,242 |
| 23 Feb 2006 | INR | 17.6 | 17.6 | 16.65 | 16.75 | 16.7432 | -0.45 (-2.62%) | 31,319 |
| 22 Feb 2006 | INR | 17.4 | 17.4 | 16.7 | 17.2 | 17.193 | +0.3 (+1.78%) | 35,335 |
| 21 Feb 2006 | INR | 17.4 | 17.5 | 16.9 | 16.9 | 16.8931 | -0.1 (-0.59%) | 46,014 |
| 20 Feb 2006 | INR | 16.3 | 17.1 | 16.3 | 17 | 16.9931 | -0.05 (-0.29%) | 57,308 |
| 17 Feb 2006 | INR | 17.75 | 17.75 | 17 | 17.05 | 17.0431 | -0.45 (-2.57%) | 88,865 |
| 16 Feb 2006 | INR | 17.75 | 17.8 | 16.9 | 17.5 | 17.4929 | 0.0 (0.0%) | 90,676 |
| 15 Feb 2006 | INR | 17.8 | 18 | 17.5 | 17.5 | 17.4929 | -0.3 (-1.69%) | 78,079 |
| 14 Feb 2006 | INR | 18.3 | 18.3 | 17.8 | 17.8 | 17.7928 | -0.2 (-1.11%) | 35,704 |
| 13 Feb 2006 | INR | 18.25 | 18.4 | 17.85 | 18 | 17.9927 | 0.0 (0.0%) | 87,741 |
