| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2006 | INR | 448 | 457.95 | 440.55 | 446.5 | 446.5 | -7.9 (-1.74%) | 2,180,000 |
| 10 Apr 2006 | INR | 464.75 | 464.75 | 447.55 | 454.4 | 454.4 | -4.7 (-1.02%) | 1,870,000 |
| 7 Apr 2006 | INR | 472 | 475 | 455.9 | 459.1 | 459.1 | -10.55 (-2.25%) | 4,270,000 |
| 5 Apr 2006 | INR | 473.75 | 476.4 | 467.05 | 469.65 | 469.65 | +0.55 (+0.12%) | 4,460,000 |
| 4 Apr 2006 | INR | 469 | 473.75 | 462.6 | 469.1 | 469.1 | +2.6 (+0.56%) | 2,620,000 |
| 3 Apr 2006 | INR | 474.9 | 474.9 | 464.05 | 466.5 | 466.5 | -3.9 (-0.83%) | 1,560,000 |
| 31 Mar 2006 | INR | 473.1 | 489.8 | 468.7 | 470.4 | 470.4 | -6.15 (-1.29%) | 3,410,000 |
| 30 Mar 2006 | INR | 471.3 | 482 | 465 | 476.55 | 476.55 | +6.15 (+1.31%) | 4,400,000 |
| 29 Mar 2006 | INR | 472.7 | 474 | 462.25 | 470.4 | 470.4 | -1.95 (-0.41%) | 1,500,000 |
| 28 Mar 2006 | INR | 476.5 | 480 | 471 | 472.35 | 472.35 | -3.75 (-0.79%) | 1,680,000 |
| 27 Mar 2006 | INR | 468 | 478 | 467 | 476.1 | 476.1 | +10.2 (+2.19%) | 3,550,000 |
| 24 Mar 2006 | INR | 456.9 | 469 | 455 | 465.9 | 465.9 | +11.85 (+2.61%) | 1,850,000 |
| 23 Mar 2006 | INR | 464 | 464.3 | 452 | 454.05 | 454.05 | -4.1 (-0.89%) | 2,450,000 |
| 22 Mar 2006 | INR | 462 | 464 | 449.2 | 458.15 | 458.15 | -5.3 (-1.14%) | 1,890,000 |
| 21 Mar 2006 | INR | 466.05 | 474.4 | 461.5 | 463.45 | 463.45 | -2.5 (-0.54%) | 3,260,000 |
| 20 Mar 2006 | INR | 472.4 | 473.9 | 464.05 | 465.95 | 465.95 | -3.4 (-0.72%) | 1,490,000 |
| 17 Mar 2006 | INR | 460 | 471 | 458.05 | 469.35 | 469.35 | +10.6 (+2.31%) | 3,770,000 |
| 16 Mar 2006 | INR | 457 | 461.95 | 455 | 458.75 | 458.75 | +4.35 (+0.96%) | 2,320,000 |
| 14 Mar 2006 | INR | 458.5 | 475.65 | 452.25 | 454.4 | 454.4 | -4.3 (-0.94%) | 8,090,000 |
| 13 Mar 2006 | INR | 465.9 | 468.9 | 402.9 | 458.7 | 458.7 | -4.15 (-0.90%) | 3,240,000 |
| 10 Mar 2006 | INR | 451.95 | 465.4 | 447.25 | 462.85 | 462.85 | +13.4 (+2.98%) | 5,330,000 |
| 9 Mar 2006 | INR | 447.5 | 450.9 | 440.3 | 449.45 | 449.45 | +2.6 (+0.58%) | 2,270,000 |
| 8 Mar 2006 | INR | 449.95 | 454 | 442.5 | 446.85 | 446.85 | -1.5 (-0.33%) | 3,080,000 |
| 7 Mar 2006 | INR | 449 | 454 | 441.25 | 448.35 | 448.35 | -2.1 (-0.47%) | 2,500,000 |
| 6 Mar 2006 | INR | 449 | 452.4 | 447.2 | 450.45 | 450.45 | +3.95 (+0.88%) | 1,550,000 |
| 3 Mar 2006 | INR | 450.95 | 453.95 | 445 | 446.5 | 446.5 | -2.4 (-0.53%) | 1,770,000 |
| 2 Mar 2006 | INR | 442 | 454.7 | 440.1 | 448.9 | 448.9 | +8.8 (+2.00%) | 4,150,000 |
| 1 Mar 2006 | INR | 440 | 445 | 435.55 | 440.1 | 440.1 | -2 (-0.45%) | 3,070,000 |
| 28 Feb 2006 | INR | 454.6 | 458 | 437.3 | 442.1 | 442.1 | -12.5 (-2.75%) | 4,680,000 |
| 27 Feb 2006 | INR | 445 | 456.3 | 443.1 | 454.6 | 454.6 | +11.8 (+2.66%) | 4,680,000 |
