| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | INR | 413 | 413 | 401.25 | 404.65 | 80.93 | -6.25 (-1.52%) | 1,190,285 |
| 10 Apr 2006 | INR | 423 | 430 | 399.75 | 410.9 | 82.18 | -11.35 (-2.69%) | 1,131,380 |
| 7 Apr 2006 | INR | 439.9 | 439.9 | 417.8 | 422.25 | 84.45 | -9.6 (-2.22%) | 1,299,875 |
| 5 Apr 2006 | INR | 443 | 443 | 430 | 431.85 | 86.37 | -2.45 (-0.56%) | 380,465 |
| 4 Apr 2006 | INR | 443.1 | 446 | 431.1 | 434.3 | 86.86 | -6.3 (-1.43%) | 355,780 |
| 3 Apr 2006 | INR | 440 | 459.4 | 434.05 | 440.6 | 88.12 | +7.05 (+1.63%) | 814,690 |
| 31 Mar 2006 | INR | 444.7 | 444.95 | 428.15 | 433.55 | 86.71 | -5.55 (-1.26%) | 470,925 |
| 30 Mar 2006 | INR | 445 | 453.95 | 435 | 439.1 | 87.82 | -2.05 (-0.46%) | 457,090 |
| 29 Mar 2006 | INR | 440 | 452.7 | 436 | 441.15 | 88.23 | +5.8 (+1.33%) | 380,435 |
| 28 Mar 2006 | INR | 459.7 | 465.85 | 423 | 435.35 | 87.07 | -23.65 (-5.15%) | 1,086,005 |
| 27 Mar 2006 | INR | 479.9 | 488 | 454.15 | 459 | 91.8 | -17.2 (-3.61%) | 1,109,450 |
| 24 Mar 2006 | INR | 459.8 | 479.25 | 457 | 476.2 | 95.24 | +16.95 (+3.69%) | 1,083,825 |
| 23 Mar 2006 | INR | 471 | 475 | 456 | 459.25 | 91.85 | -10.3 (-2.19%) | 632,655 |
| 22 Mar 2006 | INR | 487 | 487 | 466 | 469.55 | 93.91 | -16.6 (-3.41%) | 902,965 |
| 21 Mar 2006 | INR | 498.5 | 504 | 471.1 | 486.15 | 97.23 | -11 (-2.21%) | 1,809,625 |
| 20 Mar 2006 | INR | 495 | 509 | 488.5 | 497.15 | 99.43 | +7.25 (+1.48%) | 3,648,605 |
| 17 Mar 2006 | INR | 475 | 500.8 | 466 | 489.9 | 97.98 | +20.15 (+4.29%) | 5,215,525 |
| 16 Mar 2006 | INR | 454 | 474.75 | 452.15 | 469.75 | 93.95 | +19.2 (+4.26%) | 5,348,945 |
| 14 Mar 2006 | INR | 432 | 462 | 431.5 | 450.55 | 90.11 | +20.4 (+4.74%) | 10,651,310 |
| 13 Mar 2006 | INR | 340 | 459.7 | 340 | 430.15 | 86.03 | +8.3 (+1.97%) | 8,643,445 |
| 10 Mar 2006 | INR | 425 | 490 | 405.6 | 421.85 | 84.37 | +315.15 (+295.36%) | 25,265,785 |
| 9 Mar 2006 | INR | 98.5 | 106.7 | 94.2 | 106.7 | 21.34 | +9.7 (+10.00%) | 108,436,450 |
| 8 Mar 2006 | INR | 103.6 | 105.4 | 96.2 | 97 | 19.4 | -6.8 (-6.55%) | 45,127,375 |
| 7 Mar 2006 | INR | 102 | 108.6 | 101.6 | 103.8 | 20.76 | +2.5 (+2.47%) | 89,590,875 |
| 6 Mar 2006 | INR | 94 | 106.7 | 91.4 | 101.3 | 20.26 | +12 (+13.44%) | 186,783,350 |
| 3 Mar 2006 | INR | 75.4 | 89.7 | 75.4 | 89.3 | 17.86 | +14.6 (+19.54%) | 71,748,200 |
| 2 Mar 2006 | INR | 76 | 76.5 | 74.3 | 74.7 | 14.94 | -0.6 (-0.80%) | 6,368,600 |
| 1 Mar 2006 | INR | 77.1 | 77.4 | 75 | 75.3 | 15.06 | -1.6 (-2.08%) | 10,653,975 |
| 28 Feb 2006 | INR | 82 | 82 | 76.5 | 76.9 | 15.38 | +0.9 (+1.18%) | 21,606,175 |
| 27 Feb 2006 | INR | 74.2 | 79.4 | 74.2 | 76 | 15.2 | +0.4 (+0.53%) | 23,084,325 |
