| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2006 | INR | 46 | 47.7 | 44.2 | 44.6 | 22.3 | +0.45 (+1.02%) | 145,014 |
| 3 Apr 2006 | INR | 41.7 | 44.8 | 41.4 | 44.15 | 22.075 | +3.75 (+9.28%) | 147,533 |
| 31 Mar 2006 | INR | 40.1 | 41.9 | 39.25 | 40.4 | 20.2 | +0.4 (+1%) | 78,199 |
| 30 Mar 2006 | INR | 41 | 41 | 39.55 | 40 | 20 | -0.45 (-1.11%) | 32,469 |
| 29 Mar 2006 | INR | 39.95 | 42 | 39.1 | 40.45 | 20.225 | +1.7 (+4.39%) | 41,360 |
| 28 Mar 2006 | INR | 42.5 | 42.5 | 38.5 | 38.75 | 19.375 | -2.6 (-6.29%) | 95,928 |
| 27 Mar 2006 | INR | 43 | 44.4 | 41 | 41.35 | 20.675 | -0.95 (-2.25%) | 112,247 |
| 24 Mar 2006 | INR | 37.5 | 43.4 | 37.2 | 42.3 | 21.15 | +4.95 (+13.25%) | 185,539 |
| 23 Mar 2006 | INR | 36.9 | 37.75 | 36.3 | 37.35 | 18.675 | +0.85 (+2.33%) | 62,164 |
| 22 Mar 2006 | INR | 36.1 | 37.9 | 35.25 | 36.5 | 18.25 | +0.1 (+0.27%) | 90,995 |
| 21 Mar 2006 | INR | 39 | 39.25 | 36.15 | 36.4 | 18.2 | -2.15 (-5.58%) | 75,319 |
| 20 Mar 2006 | INR | 38.55 | 39.25 | 38.3 | 38.55 | 19.275 | +0.25 (+0.65%) | 70,443 |
| 17 Mar 2006 | INR | 40.25 | 40.7 | 38.1 | 38.3 | 19.15 | -1.85 (-4.61%) | 72,248 |
| 16 Mar 2006 | INR | 41.25 | 41.5 | 40 | 40.15 | 20.075 | -0.9 (-2.19%) | 72,654 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 41.05 | 20.525 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 41.8 | 42.25 | 40.95 | 41.05 | 20.525 | -0.1 (-0.24%) | 65,746 |
| 13 Mar 2006 | INR | 42.6 | 43 | 41 | 41.15 | 20.575 | -0.35 (-0.84%) | 55,549 |
| 10 Mar 2006 | INR | 42.7 | 42.95 | 41.1 | 41.5 | 20.75 | -0.7 (-1.66%) | 67,662 |
| 9 Mar 2006 | INR | 43.9 | 44 | 41.65 | 42.2 | 21.1 | -1.05 (-2.43%) | 60,768 |
| 8 Mar 2006 | INR | 42.6 | 46.95 | 42.1 | 43.25 | 21.625 | +0.75 (+1.76%) | 155,070 |
| 7 Mar 2006 | INR | 41.7 | 43.5 | 41.5 | 42.5 | 21.25 | +1.2 (+2.91%) | 82,430 |
| 6 Mar 2006 | INR | 42.8 | 42.95 | 41.05 | 41.3 | 20.65 | -0.7 (-1.67%) | 50,956 |
| 3 Mar 2006 | INR | 43.5 | 43.5 | 41.15 | 42 | 21 | -0.7 (-1.64%) | 82,662 |
| 2 Mar 2006 | INR | 42.2 | 43.4 | 42.05 | 42.7 | 21.35 | +0.35 (+0.83%) | 49,892 |
| 1 Mar 2006 | INR | 43 | 43.7 | 41.8 | 42.35 | 21.175 | -0.5 (-1.17%) | 52,087 |
| 28 Feb 2006 | INR | 44 | 45.45 | 42.4 | 42.85 | 21.425 | -1 (-2.28%) | 52,089 |
| 27 Feb 2006 | INR | 41.5 | 46 | 41.25 | 43.85 | 21.925 | +2.9 (+7.08%) | 90,836 |
| 24 Feb 2006 | INR | 41.4 | 42.35 | 40.6 | 40.95 | 20.475 | -0.7 (-1.68%) | 44,183 |
| 23 Feb 2006 | INR | 43.65 | 43.8 | 41.35 | 41.65 | 20.825 | -1.3 (-3.03%) | 49,950 |
| 22 Feb 2006 | INR | 43.8 | 44.6 | 42.6 | 42.95 | 21.475 | -0.7 (-1.60%) | 31,551 |
