| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | INR | 17.55 | 17.85 | 17.1 | 17.2 | 17.2 | -0.8 (-4.44%) | 93,547 |
| 10 Apr 2006 | INR | 18.5 | 18.5 | 17.75 | 18 | 18 | -0.05 (-0.28%) | 77,400 |
| 7 Apr 2006 | INR | 19.7 | 19.7 | 17.9 | 18.05 | 18.05 | -1.2 (-6.23%) | 207,300 |
| 5 Apr 2006 | INR | 19.25 | 19.85 | 18.95 | 19.25 | 19.25 | +0.05 (+0.26%) | 230,100 |
| 4 Apr 2006 | INR | 17.9 | 19.9 | 17.3 | 19.2 | 19.2 | +1.7 (+9.71%) | 1,176,200 |
| 3 Apr 2006 | INR | 17.3 | 17.7 | 16.9 | 17.5 | 17.5 | +0.55 (+3.24%) | 159,000 |
| 31 Mar 2006 | INR | 17.6 | 17.6 | 16.7 | 16.95 | 16.95 | -0.25 (-1.45%) | 113,500 |
| 30 Mar 2006 | INR | 17.25 | 17.8 | 17.1 | 17.2 | 17.2 | +0.05 (+0.29%) | 144,800 |
| 29 Mar 2006 | INR | 16.95 | 18.9 | 15.55 | 17.15 | 17.15 | +0.6 (+3.63%) | 422,601 |
| 28 Mar 2006 | INR | 17.95 | 18 | 16.25 | 16.55 | 16.55 | -1.1 (-6.23%) | 277,200 |
| 27 Mar 2006 | INR | 18 | 18.7 | 17.4 | 17.65 | 17.65 | -0.3 (-1.67%) | 254,200 |
| 24 Mar 2006 | INR | 18.5 | 19.25 | 17.7 | 17.95 | 17.95 | -0.15 (-0.83%) | 493,500 |
| 23 Mar 2006 | INR | 16.65 | 19.95 | 16.65 | 18.1 | 18.1 | +1.4 (+8.38%) | 807,700 |
| 22 Mar 2006 | INR | 17.8 | 17.85 | 16.3 | 16.7 | 16.7 | -0.9 (-5.11%) | 146,300 |
| 21 Mar 2006 | INR | 17.7 | 18.5 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 134,900 |
| 20 Mar 2006 | INR | 18.05 | 18.5 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 213,600 |
| 17 Mar 2006 | INR | 18.35 | 19.3 | 17.8 | 18 | 18 | -0.85 (-4.51%) | 199,600 |
| 16 Mar 2006 | INR | 20.45 | 20.45 | 18.6 | 18.85 | 18.85 | -0.7 (-3.58%) | 392,300 |
| 14 Mar 2006 | INR | 21 | 21.5 | 19.25 | 19.55 | 19.55 | -0.95 (-4.63%) | 266,200 |
| 13 Mar 2006 | INR | 21.25 | 21.3 | 20.45 | 20.5 | 20.5 | -0.55 (-2.61%) | 167,600 |
| 10 Mar 2006 | INR | 21.5 | 21.65 | 21 | 21.05 | 21.05 | -0.1 (-0.47%) | 156,800 |
| 9 Mar 2006 | INR | 21.1 | 22 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 111,100 |
| 8 Mar 2006 | INR | 21.8 | 22.4 | 21.25 | 21.4 | 21.4 | -0.9 (-4.04%) | 261,600 |
| 7 Mar 2006 | INR | 21.45 | 23.15 | 20.85 | 22.3 | 22.3 | +0.7 (+3.24%) | 617,900 |
| 6 Mar 2006 | INR | 21.8 | 22.1 | 20.1 | 21.6 | 21.6 | +0.55 (+2.61%) | 662,500 |
| 3 Mar 2006 | INR | 22 | 22 | 21 | 21.05 | 21.05 | -0.55 (-2.55%) | 143,200 |
| 2 Mar 2006 | INR | 21.25 | 22.25 | 21.25 | 21.6 | 21.6 | -0.25 (-1.14%) | 542,600 |
| 1 Mar 2006 | INR | 22 | 23.15 | 21.25 | 21.85 | 21.85 | +0.35 (+1.63%) | 508,000 |
| 28 Feb 2006 | INR | 21.8 | 22.25 | 21.15 | 21.5 | 21.5 | -0.3 (-1.38%) | 171,400 |
| 27 Feb 2006 | INR | 21.55 | 22.25 | 21.55 | 21.8 | 21.8 | -0.2 (-0.91%) | 231,100 |
