| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2006 | INR | 529.5 | 533.4 | 505.6 | 510.45 | 255.225 | -14.25 (-2.72%) | 9,796 |
| 16 Feb 2006 | INR | 539.95 | 539.95 | 522.1 | 524.7 | 262.35 | -10.3 (-1.93%) | 16,894 |
| 15 Feb 2006 | INR | 537 | 544 | 533.05 | 535 | 267.5 | -2 (-0.37%) | 5,221 |
| 14 Feb 2006 | INR | 556 | 557.75 | 531.25 | 537 | 268.5 | -15.6 (-2.82%) | 33,836 |
| 13 Feb 2006 | INR | 547 | 556 | 543.25 | 552.6 | 276.3 | +10.1 (+1.86%) | 24,887 |
| 10 Feb 2006 | INR | 536 | 546.5 | 533.05 | 542.5 | 271.25 | +7.85 (+1.47%) | 12,463 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 534.65 | 267.325 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 508 | 538.8 | 508 | 534.65 | 267.325 | -8.2 (-1.51%) | 15,052 |
| 7 Feb 2006 | INR | 530 | 550 | 530 | 542.85 | 271.425 | +14.1 (+2.67%) | 54,602 |
| 6 Feb 2006 | INR | 512.9 | 535 | 507 | 528.75 | 264.375 | +21.5 (+4.24%) | 29,924 |
| 3 Feb 2006 | INR | 508 | 520 | 505 | 507.25 | 253.625 | +3.6 (+0.71%) | 12,820 |
| 2 Feb 2006 | INR | 523.7 | 527.9 | 501.2 | 503.65 | 251.825 | -17.65 (-3.39%) | 18,126 |
| 1 Feb 2006 | INR | 543 | 550 | 516.4 | 521.3 | 260.65 | -17.5 (-3.25%) | 44,717 |
| 31 Jan 2006 | INR | 553 | 553 | 535 | 538.8 | 269.4 | -2.8 (-0.52%) | 16,248 |
| 30 Jan 2006 | INR | 554.4 | 558.8 | 536.1 | 541.6 | 270.8 | -4.55 (-0.83%) | 35,604 |
| 27 Jan 2006 | INR | 547.5 | 560 | 543 | 546.15 | 273.075 | +6.8 (+1.26%) | 25,866 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 539.35 | 269.675 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 538 | 557 | 535.5 | 539.35 | 269.675 | +5.55 (+1.04%) | 29,534 |
| 24 Jan 2006 | INR | 579.9 | 583 | 530 | 533.8 | 266.9 | -37.45 (-6.56%) | 74,558 |
| 23 Jan 2006 | INR | 509 | 589 | 505 | 571.25 | 285.625 | +61.4 (+12.04%) | 130,939 |
| 20 Jan 2006 | INR | 511 | 514 | 504 | 509.85 | 254.925 | +6.25 (+1.24%) | 7,803 |
| 19 Jan 2006 | INR | 503 | 510 | 500 | 503.6 | 251.8 | +4.85 (+0.97%) | 20,705 |
| 18 Jan 2006 | INR | 493 | 510 | 481 | 498.75 | 249.375 | +19.5 (+4.07%) | 22,590 |
| 17 Jan 2006 | INR | 527.8 | 527.8 | 476 | 479.25 | 239.625 | -33.6 (-6.55%) | 28,925 |
| 16 Jan 2006 | INR | 510 | 529.5 | 510 | 512.85 | 256.425 | -6.7 (-1.29%) | 14,859 |
| 13 Jan 2006 | INR | 523.9 | 532.4 | 505.05 | 519.55 | 259.775 | -1.55 (-0.30%) | 21,646 |
| 12 Jan 2006 | INR | 539.9 | 539.9 | 521.1 | 521.1 | 260.55 | -19.9 (-3.68%) | 22,631 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 541 | 270.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 533.9 | 549 | 524.2 | 541 | 270.5 | +10 (+1.88%) | 62,856 |
| 9 Jan 2006 | INR | 530 | 534.5 | 524.1 | 531 | 265.5 | -4.75 (-0.89%) | 34,789 |
