| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2006 | INR | 17.9 | 18.35 | 17.75 | 18.35 | 18.35 | +0.03 (+0.16%) | 70,747 |
| 16 Mar 2006 | INR | 18.8 | 18.8 | 17.75 | 18.32 | 18.32 | -0.28 (-1.51%) | 97,466 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 18.05 | 18.65 | 18.05 | 18.6 | 18.6 | +0.11 (+0.59%) | 35,166 |
| 13 Mar 2006 | INR | 18.9 | 19.2 | 18.12 | 18.49 | 18.49 | -0.39 (-2.07%) | 115,474 |
| 10 Mar 2006 | INR | 18.1 | 19.1 | 18.1 | 18.88 | 18.88 | +0.23 (+1.23%) | 115,894 |
| 9 Mar 2006 | INR | 19 | 19 | 18.1 | 18.65 | 18.65 | -0.75 (-3.87%) | 138,365 |
| 8 Mar 2006 | INR | 19.9 | 20.2 | 18.81 | 19.4 | 19.4 | -0.6 (-3%) | 174,910 |
| 7 Mar 2006 | INR | 19.7 | 20.1 | 19.05 | 20 | 20 | +0.77 (+4.00%) | 158,492 |
| 6 Mar 2006 | INR | 19 | 19.23 | 18.5 | 19.23 | 19.23 | +0.91 (+4.97%) | 144,397 |
| 3 Mar 2006 | INR | 18.6 | 18.6 | 17 | 18.32 | 18.32 | +1.33 (+7.83%) | 173,172 |
| 2 Mar 2006 | INR | 16 | 17.3 | 16 | 16.99 | 16.99 | +1.05 (+6.59%) | 159,210 |
| 1 Mar 2006 | INR | 14.11 | 16.19 | 14 | 15.94 | 15.94 | +1.2 (+8.14%) | 94,061 |
| 28 Feb 2006 | INR | 14.4 | 15.34 | 14.11 | 14.74 | 14.74 | +0.24 (+1.66%) | 37,361 |
| 27 Feb 2006 | INR | 14.07 | 14.9 | 14.07 | 14.5 | 14.5 | +0.18 (+1.26%) | 25,783 |
| 24 Feb 2006 | INR | 14.6 | 14.7 | 14.26 | 14.32 | 14.32 | -0.18 (-1.24%) | 21,605 |
| 23 Feb 2006 | INR | 15 | 15 | 14.35 | 14.5 | 14.5 | -0.32 (-2.16%) | 18,001 |
| 22 Feb 2006 | INR | 15 | 15.3 | 14.4 | 14.82 | 14.82 | -0.29 (-1.92%) | 54,606 |
| 21 Feb 2006 | INR | 13.75 | 15.35 | 13.5 | 15.11 | 15.11 | +0.96 (+6.78%) | 41,467 |
| 20 Feb 2006 | INR | 14 | 14.25 | 13.9 | 14.15 | 14.15 | -0.2 (-1.39%) | 16,450 |
| 17 Feb 2006 | INR | 14.8 | 15 | 14.25 | 14.35 | 14.35 | -0.3 (-2.05%) | 19,375 |
| 16 Feb 2006 | INR | 14.75 | 14.99 | 14.55 | 14.65 | 14.65 | -0.15 (-1.01%) | 12,377 |
| 15 Feb 2006 | INR | 15.25 | 15.35 | 14.8 | 14.8 | 14.8 | -0.17 (-1.14%) | 14,118 |
| 14 Feb 2006 | INR | 16.5 | 16.5 | 14.7 | 14.97 | 14.97 | -0.48 (-3.11%) | 24,789 |
| 13 Feb 2006 | INR | 15.6 | 16 | 15.05 | 15.45 | 15.45 | +0.04 (+0.26%) | 27,232 |
| 10 Feb 2006 | INR | 16.04 | 16.04 | 15.25 | 15.41 | 15.41 | +0.06 (+0.39%) | 81,526 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 15.1 | 15.5 | 14.7 | 15.35 | 15.35 | +0.35 (+2.33%) | 59,856 |
| 7 Feb 2006 | INR | 15 | 15.43 | 14.4 | 15 | 15 | +0.3 (+2.04%) | 281,693 |
| 6 Feb 2006 | INR | 13.7 | 14.7 | 13.55 | 14.7 | 14.7 | +0.7 (+5%) | 30,026 |
