| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | INR | 557 | 560.7 | 541 | 541.55 | 541.55 | -12.1 (-2.19%) | 14,746 |
| 22 Feb 2006 | INR | 541 | 564 | 541 | 553.65 | 553.65 | -10.25 (-1.82%) | 23,802 |
| 21 Feb 2006 | INR | 561.05 | 572 | 560.7 | 563.9 | 563.9 | +1.65 (+0.29%) | 17,837 |
| 20 Feb 2006 | INR | 580 | 582.05 | 559 | 562.25 | 562.25 | -7.85 (-1.38%) | 28,870 |
| 17 Feb 2006 | INR | 596 | 599.95 | 569 | 570.1 | 570.1 | -25.9 (-4.35%) | 498,737 |
| 16 Feb 2006 | INR | 596.05 | 605.9 | 595 | 596 | 596 | -0.05 (-0.01%) | 38,500 |
| 15 Feb 2006 | INR | 590 | 600 | 575.1 | 596.05 | 596.05 | +6.45 (+1.09%) | 34,423 |
| 14 Feb 2006 | INR | 585 | 599.95 | 578 | 589.6 | 589.6 | +11.7 (+2.02%) | 391,969 |
| 13 Feb 2006 | INR | 562.9 | 583.45 | 549.05 | 577.9 | 577.9 | +21.8 (+3.92%) | 130,399 |
| 10 Feb 2006 | INR | 542.5 | 570 | 525 | 556.1 | 556.1 | +31.1 (+5.92%) | 71,545 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 525 | 525 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 554 | 554 | 525 | 525 | 525 | -12.7 (-2.36%) | 28,039 |
| 7 Feb 2006 | INR | 585 | 585 | 532.55 | 537.7 | 537.7 | -9.45 (-1.73%) | 42,535 |
| 6 Feb 2006 | INR | 544 | 560 | 535 | 547.15 | 547.15 | +7.35 (+1.36%) | 27,304 |
| 3 Feb 2006 | INR | 558.95 | 558.95 | 537 | 539.8 | 539.8 | -6.25 (-1.14%) | 14,167 |
| 2 Feb 2006 | INR | 559 | 559 | 540 | 546.05 | 546.05 | -0.35 (-0.06%) | 9,375 |
| 1 Feb 2006 | INR | 564.95 | 564.95 | 545.25 | 546.4 | 546.4 | -12.6 (-2.25%) | 12,563 |
| 31 Jan 2006 | INR | 556 | 568.9 | 552.5 | 559 | 559 | -1 (-0.18%) | 72,434 |
| 30 Jan 2006 | INR | 570 | 591 | 556 | 560 | 560 | -23.25 (-3.99%) | 38,184 |
| 27 Jan 2006 | INR | 585 | 596.75 | 580 | 583.25 | 583.25 | -16.75 (-2.79%) | 16,328 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 600 | 600 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 593 | 608 | 593 | 600 | 600 | +7.1 (+1.20%) | 14,822 |
| 24 Jan 2006 | INR | 609 | 609 | 591 | 592.9 | 592.9 | +1.25 (+0.21%) | 14,350 |
| 23 Jan 2006 | INR | 613 | 620 | 590 | 591.65 | 591.65 | -14.85 (-2.45%) | 13,175 |
| 20 Jan 2006 | INR | 603.95 | 614 | 597 | 606.5 | 606.5 | +9.1 (+1.52%) | 58,440 |
| 19 Jan 2006 | INR | 598 | 605 | 591.25 | 597.4 | 597.4 | -1 (-0.17%) | 6,358 |
| 18 Jan 2006 | INR | 589 | 601 | 589 | 598.4 | 598.4 | -2 (-0.33%) | 14,087 |
| 17 Jan 2006 | INR | 602 | 620 | 593 | 600.4 | 600.4 | -1.15 (-0.19%) | 14,713 |
| 16 Jan 2006 | INR | 612 | 612.4 | 596.05 | 601.55 | 601.55 | -10.25 (-1.68%) | 9,956 |
| 13 Jan 2006 | INR | 617 | 617 | 605.2 | 611.8 | 611.8 | +1.8 (+0.30%) | 40,669 |
