| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2006 | INR | 17.8 | 17.85 | 16.25 | 16.8 | 16.8 | -0.3 (-1.75%) | 74,241 |
| 7 Apr 2006 | INR | 17.8 | 18 | 17.05 | 17.1 | 17.1 | -0.55 (-3.12%) | 86,579 |
| 5 Apr 2006 | INR | 17.5 | 17.95 | 17.3 | 17.65 | 17.65 | -0.15 (-0.84%) | 107,841 |
| 4 Apr 2006 | INR | 17.05 | 17.8 | 16.7 | 17.8 | 17.8 | +0.65 (+3.79%) | 499,405 |
| 3 Apr 2006 | INR | 17.1 | 17.6 | 17.05 | 17.15 | 17.15 | +0.15 (+0.88%) | 920,423 |
| 31 Mar 2006 | INR | 17.3 | 17.5 | 16.4 | 17 | 17 | +0.35 (+2.10%) | 1,255,793 |
| 30 Mar 2006 | INR | 16.65 | 16.65 | 15.3 | 16.65 | 16.65 | +0.2 (+1.22%) | 482,284 |
| 29 Mar 2006 | INR | 16.45 | 16.45 | 15 | 16.45 | 16.45 | +0.85 (+5.45%) | 2,664,074 |
| 28 Mar 2006 | INR | 15.25 | 15.85 | 15.25 | 15.6 | 15.6 | -0.2 (-1.27%) | 166,769 |
| 27 Mar 2006 | INR | 16 | 16.45 | 15.55 | 15.8 | 15.8 | -0.35 (-2.17%) | 64,843 |
| 24 Mar 2006 | INR | 17.2 | 17.2 | 15.9 | 16.15 | 16.15 | -0.4 (-2.42%) | 117,009 |
| 23 Mar 2006 | INR | 17.15 | 17.15 | 16.55 | 16.55 | 16.55 | -0.25 (-1.49%) | 93,146 |
| 22 Mar 2006 | INR | 16.25 | 17.15 | 16.2 | 16.8 | 16.8 | -0.2 (-1.18%) | 1,030,260 |
| 21 Mar 2006 | INR | 17.2 | 17.5 | 16.8 | 17 | 17 | -0.25 (-1.45%) | 233,515 |
| 20 Mar 2006 | INR | 18.2 | 18.5 | 17.2 | 17.25 | 17.25 | -1.1 (-5.99%) | 69,816 |
| 17 Mar 2006 | INR | 18.05 | 18.4 | 17.75 | 18.35 | 18.35 | +0.1 (+0.55%) | 93,764 |
| 16 Mar 2006 | INR | 18.4 | 18.5 | 17.7 | 18.25 | 18.25 | -0.15 (-0.82%) | 106,889 |
| 14 Mar 2006 | INR | 18.15 | 18.6 | 18.1 | 18.4 | 18.4 | -0.1 (-0.54%) | 59,375 |
| 13 Mar 2006 | INR | 18.5 | 19.2 | 18.25 | 18.5 | 18.5 | -0.3 (-1.60%) | 140,942 |
| 10 Mar 2006 | INR | 18.5 | 19.45 | 18.2 | 18.8 | 18.8 | 0.0 (0.0%) | 101,217 |
| 9 Mar 2006 | INR | 18.1 | 18.95 | 18.1 | 18.8 | 18.8 | -0.6 (-3.09%) | 138,387 |
| 8 Mar 2006 | INR | 19.9 | 20.4 | 18.75 | 19.4 | 19.4 | -0.4 (-2.02%) | 204,689 |
| 7 Mar 2006 | INR | 19.9 | 19.9 | 18.75 | 19.8 | 19.8 | +0.75 (+3.94%) | 188,789 |
| 6 Mar 2006 | INR | 19 | 19.05 | 18.55 | 19.05 | 19.05 | +0.8 (+4.38%) | 118,401 |
| 3 Mar 2006 | INR | 17.8 | 18.3 | 17.15 | 18.25 | 18.25 | +0.85 (+4.89%) | 197,958 |
| 2 Mar 2006 | INR | 16.9 | 17.45 | 15.9 | 17.4 | 17.4 | +1.4 (+8.75%) | 280,333 |
| 1 Mar 2006 | INR | 14.9 | 16.1 | 14.2 | 16 | 16 | +1.1 (+7.38%) | 120,592 |
| 28 Feb 2006 | INR | 15 | 15.45 | 14.25 | 14.9 | 14.9 | +0.45 (+3.11%) | 69,265 |
| 27 Feb 2006 | INR | 14.7 | 14.75 | 14.45 | 14.45 | 14.45 | +0.3 (+2.12%) | 20,780 |
| 24 Feb 2006 | INR | 14.5 | 14.65 | 14.15 | 14.15 | 14.15 | -0.1 (-0.70%) | 53,187 |
