| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2006 | INR | 1,079.95 | 1,079.95 | 1,060 | 1,062 | 1,060.8331 | -8 (-0.75%) | 260,185 |
| 28 Mar 2006 | INR | 1,090 | 1,090 | 1,065 | 1,070 | 1,068.8243 | -12 (-1.11%) | 324,370 |
| 27 Mar 2006 | INR | 1,089.1 | 1,093 | 1,070 | 1,082 | 1,080.8111 | +2 (+0.19%) | 442,495 |
| 24 Mar 2006 | INR | 1,074 | 1,083 | 1,065 | 1,080 | 1,078.8133 | +20 (+1.89%) | 544,295 |
| 23 Mar 2006 | INR | 1,071.1 | 1,079.95 | 1,052 | 1,060 | 1,058.8353 | -6 (-0.56%) | 526,425 |
| 22 Mar 2006 | INR | 1,088 | 1,088 | 1,052.15 | 1,066 | 1,064.8287 | -13 (-1.20%) | 611,390 |
| 21 Mar 2006 | INR | 1,105 | 1,140 | 1,071.1 | 1,079 | 1,077.8144 | -21 (-1.91%) | 667,730 |
| 20 Mar 2006 | INR | 1,070 | 1,105 | 1,070 | 1,100 | 1,098.7913 | +29 (+2.71%) | 616,015 |
| 17 Mar 2006 | INR | 1,080 | 1,094 | 1,064.9 | 1,071 | 1,069.8232 | +2 (+0.19%) | 563,245 |
| 16 Mar 2006 | INR | 1,085 | 1,090.9 | 1,065 | 1,069 | 1,067.8254 | -11 (-1.02%) | 319,735 |
| 14 Mar 2006 | INR | 1,100.25 | 1,109.5 | 1,071.1 | 1,080 | 1,078.8133 | -15 (-1.37%) | 934,265 |
| 13 Mar 2006 | INR | 1,082 | 1,099.9 | 1,059 | 1,095 | 1,093.7968 | +24.8 (+2.32%) | 744,465 |
| 10 Mar 2006 | INR | 1,088 | 1,088.9 | 1,059 | 1,070.2 | 1,069.0241 | +18.2 (+1.73%) | 569,770 |
| 9 Mar 2006 | INR | 1,085 | 1,085 | 1,026.55 | 1,052 | 1,050.8441 | -25 (-2.32%) | 1,042,355 |
| 8 Mar 2006 | INR | 1,129.85 | 1,140.9 | 1,070.25 | 1,077 | 1,075.8166 | -48.25 (-4.29%) | 982,720 |
| 7 Mar 2006 | INR | 1,148 | 1,148 | 1,119 | 1,125.25 | 1,124.0136 | -12.95 (-1.14%) | 1,201,995 |
| 6 Mar 2006 | INR | 1,122 | 1,151.6 | 1,119 | 1,138.2 | 1,136.9494 | +13.2 (+1.17%) | 1,350,370 |
| 3 Mar 2006 | INR | 1,091 | 1,130 | 1,091 | 1,125 | 1,123.7639 | +39 (+3.59%) | 3,634,260 |
| 2 Mar 2006 | INR | 1,111 | 1,119 | 1,081 | 1,086 | 1,084.8067 | -13 (-1.18%) | 1,834,160 |
| 1 Mar 2006 | INR | 1,089.9 | 1,110 | 1,071.1 | 1,099 | 1,097.7924 | +21.3 (+1.98%) | 1,040,100 |
| 28 Feb 2006 | INR | 1,115 | 1,115 | 1,059 | 1,077.7 | 1,076.5158 | -26.3 (-2.38%) | 722,980 |
| 27 Feb 2006 | INR | 1,095 | 1,111 | 1,084 | 1,104 | 1,102.7869 | +20 (+1.85%) | 734,720 |
| 24 Feb 2006 | INR | 1,080 | 1,094.4 | 1,073.1 | 1,084 | 1,082.8089 | +7.5 (+0.70%) | 847,085 |
| 23 Feb 2006 | INR | 1,115 | 1,118 | 1,061.25 | 1,076.5 | 1,075.3172 | -28.5 (-2.58%) | 1,980,250 |
| 22 Feb 2006 | INR | 1,125 | 1,138.1 | 1,102.1 | 1,105 | 1,103.7858 | -11 (-0.99%) | 760,550 |
| 21 Feb 2006 | INR | 1,107 | 1,120 | 1,101 | 1,116 | 1,114.7737 | +18 (+1.64%) | 1,291,900 |
| 20 Feb 2006 | INR | 1,107 | 1,121.25 | 1,058 | 1,098 | 1,096.7935 | -12 (-1.08%) | 1,295,935 |
| 17 Feb 2006 | INR | 1,160 | 1,162.1 | 1,100.05 | 1,110 | 1,108.7803 | -38.05 (-3.31%) | 485,760 |
| 16 Feb 2006 | INR | 1,166 | 1,170 | 1,148.05 | 1,148.05 | 1,146.7885 | -6.95 (-0.60%) | 718,225 |
| 15 Feb 2006 | INR | 1,183.4 | 1,188 | 1,148 | 1,155 | 1,153.7309 | -17 (-1.45%) | 530,470 |
