| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2006 | INR | 868 | 882.7 | 853.9 | 881.2 | 88.12 | +16.5 (+1.91%) | 20,315,881 |
| 13 Apr 2006 | INR | 884.1 | 884.1 | 846.3 | 864.7 | 86.47 | -15.6 (-1.77%) | 24,503,752 |
| 12 Apr 2006 | INR | 913.3 | 913.3 | 879.4 | 880.3 | 88.03 | -28.8 (-3.17%) | 17,850,920 |
| 10 Apr 2006 | INR | 934 | 934 | 898.3 | 909.1 | 90.91 | -10.8 (-1.17%) | 25,477,616 |
| 7 Apr 2006 | INR | 957.5 | 957.7 | 919.1 | 919.9 | 91.99 | -35.5 (-3.72%) | 14,874,078 |
| 5 Apr 2006 | INR | 945.4 | 956.5 | 940.9 | 955.4 | 95.54 | +14.8 (+1.57%) | 12,385,853 |
| 4 Apr 2006 | INR | 929.4 | 948.8 | 929.4 | 940.6 | 94.06 | +7.6 (+0.81%) | 23,300,895 |
| 3 Apr 2006 | INR | 915.2 | 934.1 | 909.6 | 933 | 93.3 | +18.7 (+2.05%) | 11,224,892 |
| 31 Mar 2006 | INR | 914.3 | 924 | 908.3 | 914.3 | 91.43 | -0.9 (-0.10%) | 19,438,825 |
| 30 Mar 2006 | INR | 929.4 | 932.1 | 907.7 | 915.2 | 91.52 | -12.5 (-1.35%) | 23,031,806 |
| 29 Mar 2006 | INR | 924.6 | 932.7 | 924.6 | 927.7 | 92.77 | -1.7 (-0.18%) | 12,977,796 |
| 28 Mar 2006 | INR | 934.1 | 936.7 | 923.8 | 929.4 | 92.94 | +1 (+0.11%) | 12,301,350 |
| 27 Mar 2006 | INR | 934.1 | 942.1 | 926.8 | 928.4 | 92.84 | +3.8 (+0.41%) | 16,969,815 |
| 24 Mar 2006 | INR | 924.6 | 935.6 | 922 | 924.6 | 92.46 | +6.1 (+0.66%) | 21,458,231 |
| 23 Mar 2006 | INR | 919.9 | 928.4 | 900.3 | 918.5 | 91.85 | +22.2 (+2.48%) | 39,507,663 |
| 22 Mar 2006 | INR | 915.4 | 920.4 | 888.1 | 896.3 | 89.63 | -18.9 (-2.07%) | 24,989,741 |
| 21 Mar 2006 | INR | 917.1 | 931.7 | 909.6 | 915.2 | 91.52 | -1.9 (-0.21%) | 21,979,969 |
| 20 Mar 2006 | INR | 910.5 | 919.8 | 910.5 | 917.1 | 91.71 | +10.5 (+1.16%) | 13,627,734 |
| 17 Mar 2006 | INR | 914.2 | 922.8 | 905.8 | 906.6 | 90.66 | -2.5 (-0.27%) | 22,169,069 |
| 16 Mar 2006 | INR | 916.2 | 919.9 | 903.9 | 909.1 | 90.91 | +9 (+1.00%) | 20,009,125 |
| 14 Mar 2006 | INR | 874.9 | 921.7 | 868 | 900.1 | 90.01 | +26.4 (+3.02%) | 72,507,620 |
| 13 Mar 2006 | INR | 872.7 | 884.7 | 869.2 | 873.7 | 87.37 | +6.6 (+0.76%) | 23,744,817 |
| 10 Mar 2006 | INR | 860.2 | 876.7 | 858 | 867.1 | 86.71 | +12.4 (+1.45%) | 31,604,004 |
| 9 Mar 2006 | INR | 838.7 | 856.2 | 827.1 | 854.7 | 85.47 | +17.5 (+2.09%) | 25,711,093 |
| 8 Mar 2006 | INR | 864.3 | 867.9 | 835 | 837.2 | 83.72 | -15.5 (-1.82%) | 26,696,657 |
| 7 Mar 2006 | INR | 849.2 | 857.6 | 831.8 | 852.7 | 85.27 | +6.4 (+0.76%) | 27,926,795 |
| 6 Mar 2006 | INR | 848.9 | 854.7 | 844.5 | 846.3 | 84.63 | +0.9 (+0.11%) | 10,058,123 |
| 3 Mar 2006 | INR | 846.3 | 856.8 | 841.7 | 845.4 | 84.54 | +3.8 (+0.45%) | 17,081,694 |
| 2 Mar 2006 | INR | 835 | 852.9 | 832.2 | 841.6 | 84.16 | +11.2 (+1.35%) | 27,371,132 |
| 1 Mar 2006 | INR | 828.5 | 837.9 | 823.9 | 830.4 | 83.04 | +2.1 (+0.25%) | 16,395,307 |
