| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2006 | INR | 30 | 30.1 | 29.65 | 29.95 | 29.95 | +0.4 (+1.35%) | 1,184,934 |
| 31 Mar 2006 | INR | 28.4 | 30.35 | 28.2 | 29.55 | 29.55 | +1.35 (+4.79%) | 3,261,307 |
| 30 Mar 2006 | INR | 28.4 | 29.15 | 27.5 | 28.2 | 28.2 | -0.25 (-0.88%) | 5,452,497 |
| 29 Mar 2006 | INR | 28.8 | 28.85 | 28.35 | 28.45 | 28.45 | -0.15 (-0.52%) | 726,005 |
| 28 Mar 2006 | INR | 29 | 29.3 | 28.5 | 28.6 | 28.6 | -0.4 (-1.38%) | 838,365 |
| 27 Mar 2006 | INR | 29.2 | 29.45 | 28.85 | 29 | 29 | +0.3 (+1.05%) | 718,185 |
| 24 Mar 2006 | INR | 29 | 29.15 | 28.7 | 28.7 | 28.7 | -0.1 (-0.35%) | 761,200 |
| 23 Mar 2006 | INR | 29.35 | 29.45 | 28.65 | 28.8 | 28.8 | -0.3 (-1.03%) | 913,867 |
| 22 Mar 2006 | INR | 29.45 | 29.5 | 28.85 | 29.1 | 29.1 | -0.3 (-1.02%) | 1,297,422 |
| 21 Mar 2006 | INR | 29.6 | 29.7 | 29.1 | 29.4 | 29.4 | -0.4 (-1.34%) | 654,830 |
| 20 Mar 2006 | INR | 29.9 | 30.55 | 29.5 | 29.8 | 29.8 | +0.4 (+1.36%) | 919,592 |
| 17 Mar 2006 | INR | 30 | 30.15 | 29.35 | 29.4 | 29.4 | -0.6 (-2%) | 1,600,381 |
| 16 Mar 2006 | INR | 30.7 | 31.25 | 29.65 | 30 | 30 | -0.75 (-2.44%) | 944,209 |
| 14 Mar 2006 | INR | 30.9 | 31.25 | 30.3 | 30.75 | 30.75 | -0.05 (-0.16%) | 2,221,978 |
| 13 Mar 2006 | INR | 33.05 | 33.05 | 30.65 | 30.8 | 30.8 | -1.55 (-4.79%) | 4,063,107 |
| 10 Mar 2006 | INR | 30.45 | 32.5 | 30.1 | 32.35 | 32.35 | +2.2 (+7.30%) | 6,650,151 |
| 9 Mar 2006 | INR | 29.5 | 30.2 | 28.85 | 30.15 | 30.15 | +0.7 (+2.38%) | 1,435,269 |
| 8 Mar 2006 | INR | 29.35 | 30.25 | 28.9 | 29.45 | 29.45 | +0.5 (+1.73%) | 2,050,023 |
| 7 Mar 2006 | INR | 29.1 | 29.3 | 28.85 | 28.95 | 28.95 | -0.05 (-0.17%) | 546,229 |
| 6 Mar 2006 | INR | 28.5 | 29.55 | 28.5 | 29 | 29 | +0.15 (+0.52%) | 907,196 |
| 3 Mar 2006 | INR | 29.1 | 29.3 | 28.8 | 28.85 | 28.85 | -0.15 (-0.52%) | 1,315,006 |
| 2 Mar 2006 | INR | 29.15 | 29.5 | 29 | 29 | 29 | -0.4 (-1.36%) | 694,442 |
| 1 Mar 2006 | INR | 29.5 | 29.65 | 29.3 | 29.4 | 29.4 | -0.2 (-0.68%) | 421,988 |
| 28 Feb 2006 | INR | 29.8 | 30.5 | 29.1 | 29.6 | 29.6 | -0.05 (-0.17%) | 2,905,432 |
| 27 Feb 2006 | INR | 30 | 30 | 29.05 | 29.65 | 29.65 | +0.7 (+2.42%) | 1,642,093 |
| 24 Feb 2006 | INR | 29 | 29.4 | 28.85 | 28.95 | 28.95 | +0.15 (+0.52%) | 6,955,713 |
| 23 Feb 2006 | INR | 29.3 | 29.4 | 28.15 | 28.8 | 28.8 | +0.1 (+0.35%) | 3,101,952 |
| 22 Feb 2006 | INR | 28.85 | 29.05 | 28.55 | 28.7 | 28.7 | +0.1 (+0.35%) | 2,158,246 |
| 21 Feb 2006 | INR | 29.4 | 29.7 | 28.1 | 28.6 | 28.6 | -0.9 (-3.05%) | 1,950,579 |
| 20 Feb 2006 | INR | 28.5 | 29.8 | 28.5 | 29.5 | 29.5 | -0.35 (-1.17%) | 822,714 |
