| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2006 | INR | 304.7 | 324.5 | 297 | 316.4 | 316.4 | +17 (+5.68%) | 309,198 |
| 20 Apr 2006 | INR | 288 | 304.9 | 285 | 299.4 | 299.4 | +12 (+4.18%) | 283,592 |
| 19 Apr 2006 | INR | 289 | 292.5 | 285.1 | 287.4 | 287.4 | +1 (+0.35%) | 111,204 |
| 18 Apr 2006 | INR | 280 | 291.9 | 278.25 | 286.4 | 286.4 | +6.25 (+2.23%) | 172,572 |
| 17 Apr 2006 | INR | 280 | 284.8 | 276.05 | 280.15 | 280.15 | +5.95 (+2.17%) | 104,710 |
| 14 Apr 2006 | INR | 0 | 0 | 0 | 274.2 | 274.2 | 0.0 (0.0%) | 0 |
| 13 Apr 2006 | INR | 282 | 282 | 255 | 274.2 | 274.2 | -5.75 (-2.05%) | 172,160 |
| 12 Apr 2006 | INR | 281.5 | 287.2 | 278.05 | 279.95 | 279.95 | +1 (+0.36%) | 122,152 |
| 11 Apr 2006 | INR | 0 | 0 | 0 | 278.95 | 278.95 | 0.0 (0.0%) | 0 |
| 10 Apr 2006 | INR | 281.8 | 283 | 276.1 | 278.95 | 278.95 | +1.7 (+0.61%) | 50,448 |
| 7 Apr 2006 | INR | 284 | 284 | 276.1 | 277.25 | 277.25 | -4.15 (-1.47%) | 97,982 |
| 6 Apr 2006 | INR | 0 | 0 | 0 | 281.4 | 281.4 | 0.0 (0.0%) | 0 |
| 5 Apr 2006 | INR | 283 | 285 | 280 | 281.4 | 281.4 | -0.15 (-0.05%) | 71,756 |
| 4 Apr 2006 | INR | 288 | 290.5 | 280 | 281.55 | 281.55 | -4.3 (-1.50%) | 73,432 |
| 3 Apr 2006 | INR | 280 | 287 | 280 | 285.85 | 285.85 | +7.85 (+2.82%) | 138,508 |
| 31 Mar 2006 | INR | 281.95 | 283 | 271.5 | 278 | 278 | -4 (-1.42%) | 98,180 |
| 30 Mar 2006 | INR | 277 | 293 | 277 | 282 | 282 | -2.7 (-0.95%) | 196,236 |
| 29 Mar 2006 | INR | 277 | 287.6 | 268.6 | 284.7 | 284.7 | +9.5 (+3.45%) | 229,272 |
| 28 Mar 2006 | INR | 277.55 | 279.4 | 274 | 275.2 | 275.2 | -0.35 (-0.13%) | 190,002 |
| 27 Mar 2006 | INR | 281 | 282.9 | 273.55 | 275.55 | 275.55 | -3.8 (-1.36%) | 287,708 |
| 24 Mar 2006 | INR | 275 | 281 | 274.5 | 279.35 | 279.35 | +5.4 (+1.97%) | 217,714 |
| 23 Mar 2006 | INR | 270.8 | 280 | 269.1 | 273.95 | 273.95 | +6.5 (+2.43%) | 428,134 |
| 22 Mar 2006 | INR | 263.1 | 270 | 259.25 | 267.45 | 267.45 | +4.35 (+1.65%) | 420,390 |
| 21 Mar 2006 | INR | 259.9 | 266.75 | 254 | 263.1 | 263.1 | +5.5 (+2.14%) | 620,792 |
| 20 Mar 2006 | INR | 251.9 | 261.8 | 251 | 257.6 | 257.6 | +6.9 (+2.75%) | 1,097,594 |
| 17 Mar 2006 | INR | 248.8 | 253 | 245 | 250.7 | 250.7 | +3.75 (+1.52%) | 1,041,090 |
| 16 Mar 2006 | INR | 236 | 248.7 | 235 | 246.95 | 246.95 | +16.6 (+7.21%) | 1,881,616 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 230.35 | 230.35 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 232 | 236.1 | 229.9 | 230.35 | 230.35 | +0.45 (+0.20%) | 265,458 |
| 13 Mar 2006 | INR | 238.1 | 241.95 | 229 | 229.9 | 229.9 | -6.6 (-2.79%) | 396,928 |
