| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2006 | INR | 72.66 | 73.31 | 71.82 | 72.73 | 72.73 | +0.45 (+0.62%) | 1,139,230 |
| 22 Mar 2006 | INR | 70.36 | 72.66 | 70.14 | 72.28 | 72.28 | +1.87 (+2.66%) | 1,622,809 |
| 21 Mar 2006 | INR | 70.91 | 71.76 | 69.84 | 70.41 | 70.41 | -0.42 (-0.59%) | 986,608 |
| 20 Mar 2006 | INR | 71.11 | 72 | 70.44 | 70.83 | 70.83 | -0.27 (-0.38%) | 554,036 |
| 17 Mar 2006 | INR | 71.11 | 71.39 | 70.28 | 71.1 | 71.1 | -0.23 (-0.32%) | 805,644 |
| 16 Mar 2006 | INR | 70.89 | 71.67 | 70.68 | 71.33 | 71.33 | +0.3 (+0.42%) | 639,608 |
| 14 Mar 2006 | INR | 71.56 | 72.27 | 70.89 | 71.03 | 71.03 | -0.55 (-0.77%) | 1,038,088 |
| 13 Mar 2006 | INR | 71.61 | 72.64 | 71.41 | 71.58 | 71.58 | -0.03 (-0.04%) | 622,269 |
| 10 Mar 2006 | INR | 71.33 | 73.29 | 70.89 | 71.61 | 71.61 | -0.06 (-0.08%) | 907,178 |
| 9 Mar 2006 | INR | 71.36 | 72.82 | 70.89 | 71.67 | 71.67 | +0.1 (+0.14%) | 443,925 |
| 8 Mar 2006 | INR | 72.22 | 73.31 | 71.11 | 71.57 | 71.57 | -0.96 (-1.32%) | 1,034,812 |
| 7 Mar 2006 | INR | 72.89 | 74.18 | 72.22 | 72.53 | 72.53 | -0.66 (-0.90%) | 620,114 |
| 6 Mar 2006 | INR | 72.18 | 73.44 | 72.18 | 73.19 | 73.19 | +0.82 (+1.13%) | 1,080,374 |
| 3 Mar 2006 | INR | 71.11 | 74 | 70.02 | 72.37 | 72.37 | +1.09 (+1.53%) | 2,116,945 |
| 2 Mar 2006 | INR | 71.78 | 72.67 | 71.11 | 71.28 | 71.28 | -0.56 (-0.78%) | 1,469,498 |
| 1 Mar 2006 | INR | 70.22 | 72.22 | 64.94 | 71.84 | 71.84 | -0.09 (-0.13%) | 2,599,777 |
| 28 Feb 2006 | INR | 75 | 76.62 | 70.22 | 71.93 | 71.93 | -2.86 (-3.82%) | 5,132,541 |
| 27 Feb 2006 | INR | 73.78 | 75 | 73.78 | 74.79 | 74.79 | +1.2 (+1.63%) | 1,526,873 |
| 24 Feb 2006 | INR | 73.56 | 74.77 | 73.28 | 73.59 | 73.59 | +0.11 (+0.15%) | 1,765,180 |
| 23 Feb 2006 | INR | 73.11 | 74.44 | 72.9 | 73.48 | 73.48 | +0.42 (+0.57%) | 1,872,964 |
| 22 Feb 2006 | INR | 72.33 | 73.64 | 71.8 | 73.06 | 73.06 | +1.03 (+1.43%) | 1,333,472 |
| 21 Feb 2006 | INR | 71.98 | 72.42 | 70.71 | 72.03 | 72.03 | -0.04 (-0.06%) | 862,992 |
| 20 Feb 2006 | INR | 70.22 | 72.31 | 70 | 72.07 | 72.07 | +0.48 (+0.67%) | 1,756,999 |
| 17 Feb 2006 | INR | 73.33 | 73.89 | 71.33 | 71.59 | 71.59 | -1.59 (-2.17%) | 1,925,358 |
| 16 Feb 2006 | INR | 72.22 | 74.87 | 72.22 | 73.18 | 73.18 | +1.1 (+1.53%) | 2,882,463 |
| 15 Feb 2006 | INR | 72.04 | 74.31 | 71.57 | 72.08 | 72.08 | +0.69 (+0.97%) | 1,530,892 |
| 14 Feb 2006 | INR | 71.78 | 73.09 | 71.13 | 71.39 | 71.39 | +0.09 (+0.13%) | 1,743,355 |
| 13 Feb 2006 | INR | 69.11 | 72.02 | 68.91 | 71.3 | 71.3 | +2.52 (+3.66%) | 2,583,199 |
| 10 Feb 2006 | INR | 68.67 | 69.32 | 68.44 | 68.78 | 68.78 | +0.12 (+0.17%) | 947,543 |
| 8 Feb 2006 | INR | 68.47 | 69.76 | 68.23 | 68.66 | 68.66 | +0.34 (+0.50%) | 1,216,090 |
