| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2006 | INR | 335.5 | 336 | 317 | 320 | 320 | -12 (-3.61%) | 19,243 |
| 21 Mar 2006 | INR | 338.85 | 339.8 | 330.25 | 332 | 332 | -1.5 (-0.45%) | 103,156 |
| 20 Mar 2006 | INR | 337.7 | 342 | 333 | 333.5 | 333.5 | +1.5 (+0.45%) | 266,511 |
| 17 Mar 2006 | INR | 340 | 345.5 | 332 | 332 | 332 | -6 (-1.78%) | 53,556 |
| 16 Mar 2006 | INR | 344 | 349.3 | 335.25 | 338 | 338 | -5.2 (-1.52%) | 37,628 |
| 14 Mar 2006 | INR | 362.4 | 362.4 | 341.55 | 343.2 | 343.2 | -14.1 (-3.95%) | 148,029 |
| 13 Mar 2006 | INR | 335 | 363.3 | 331.4 | 357.3 | 357.3 | +25.3 (+7.62%) | 612,475 |
| 10 Mar 2006 | INR | 332 | 334.5 | 325.05 | 332 | 332 | +5.1 (+1.56%) | 24,927 |
| 9 Mar 2006 | INR | 334.9 | 334.95 | 325 | 326.9 | 326.9 | -5.1 (-1.54%) | 19,952 |
| 8 Mar 2006 | INR | 332 | 344 | 325 | 332 | 332 | +2 (+0.61%) | 203,280 |
| 7 Mar 2006 | INR | 330 | 338.5 | 327 | 330 | 330 | -0.45 (-0.14%) | 76,568 |
| 6 Mar 2006 | INR | 331.95 | 336.8 | 327.5 | 330.45 | 330.45 | +0.4 (+0.12%) | 65,342 |
| 3 Mar 2006 | INR | 338 | 340 | 326.25 | 330.05 | 330.05 | -10.95 (-3.21%) | 211,196 |
| 2 Mar 2006 | INR | 322 | 342.8 | 322 | 341 | 341 | +21 (+6.56%) | 306,481 |
| 1 Mar 2006 | INR | 316.45 | 324 | 313.75 | 320 | 320 | +5.35 (+1.70%) | 96,507 |
| 28 Feb 2006 | INR | 317.4 | 325 | 312.1 | 314.65 | 314.65 | -0.35 (-0.11%) | 169,718 |
| 27 Feb 2006 | INR | 318 | 320.2 | 310.05 | 315 | 315 | -2 (-0.63%) | 40,965 |
| 24 Feb 2006 | INR | 320.25 | 324.75 | 311 | 317 | 317 | -4 (-1.25%) | 117,392 |
| 23 Feb 2006 | INR | 319 | 335.25 | 318 | 321 | 321 | +2.2 (+0.69%) | 443,635 |
| 22 Feb 2006 | INR | 308 | 321 | 308 | 318.8 | 318.8 | +8.6 (+2.77%) | 265,640 |
| 21 Feb 2006 | INR | 302 | 315 | 301 | 310.2 | 310.2 | +5.3 (+1.74%) | 142,757 |
| 20 Feb 2006 | INR | 305 | 305 | 288.05 | 304.9 | 304.9 | +1.2 (+0.40%) | 87,440 |
| 17 Feb 2006 | INR | 309.1 | 317.7 | 303.2 | 303.7 | 303.7 | -2.4 (-0.78%) | 189,425 |
| 16 Feb 2006 | INR | 310.9 | 312.8 | 305 | 306.1 | 306.1 | 0.0 (0.0%) | 58,097 |
| 15 Feb 2006 | INR | 313.85 | 322 | 306.1 | 306.1 | 306.1 | -4.7 (-1.51%) | 121,633 |
| 14 Feb 2006 | INR | 301 | 327 | 301 | 310.8 | 310.8 | -5.2 (-1.65%) | 96,883 |
| 13 Feb 2006 | INR | 317 | 329.8 | 314 | 316 | 316 | -1 (-0.32%) | 174,813 |
| 10 Feb 2006 | INR | 340 | 346.35 | 316.25 | 317 | 317 | -21.1 (-6.24%) | 565,989 |
| 8 Feb 2006 | INR | 309.9 | 338.1 | 305 | 338.1 | 338.1 | +30.1 (+9.77%) | 1,035,473 |
| 7 Feb 2006 | INR | 318.4 | 318.95 | 303.15 | 308 | 308 | -3.55 (-1.14%) | 268,792 |
