| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2006 | INR | 30.3 | 32.45 | 30 | 32.45 | 16.225 | +0.7 (+2.20%) | 220,769 |
| 17 Mar 2006 | INR | 30.05 | 31.75 | 30.05 | 31.75 | 15.875 | +0.75 (+2.42%) | 519 |
| 16 Mar 2006 | INR | 29.1 | 32.45 | 29.1 | 31 | 15.5 | -0.75 (-2.36%) | 8,497 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 31.75 | 15.875 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 31.75 | 31.75 | 29.7 | 31.75 | 15.875 | -0.2 (-0.63%) | 406 |
| 13 Mar 2006 | INR | 31 | 33 | 31 | 31.95 | 15.975 | +0.35 (+1.11%) | 702 |
| 10 Mar 2006 | INR | 31.65 | 31.65 | 31.6 | 31.6 | 15.8 | -0.8 (-2.47%) | 1,191 |
| 9 Mar 2006 | INR | 30.05 | 32.45 | 30.05 | 32.4 | 16.2 | -0.45 (-1.37%) | 10,603 |
| 8 Mar 2006 | INR | 33.95 | 33.95 | 31.6 | 32.85 | 16.425 | -0.6 (-1.79%) | 5,961 |
| 7 Mar 2006 | INR | 0 | 0 | 0 | 33.45 | 16.725 | 0.0 (0.0%) | 0 |
| 6 Mar 2006 | INR | 35.05 | 35.1 | 32.2 | 33.45 | 16.725 | +1.45 (+4.53%) | 995 |
| 3 Mar 2006 | INR | 30.1 | 32.75 | 30.1 | 32 | 16 | +0.5 (+1.59%) | 25,213 |
| 2 Mar 2006 | INR | 33 | 33 | 31.1 | 31.5 | 15.75 | -2 (-5.97%) | 587 |
| 1 Mar 2006 | INR | 0 | 0 | 0 | 33.5 | 16.75 | 0.0 (0.0%) | 0 |
| 28 Feb 2006 | INR | 34.7 | 34.8 | 33.5 | 33.5 | 16.75 | +0.55 (+1.67%) | 121 |
| 27 Feb 2006 | INR | 31.2 | 34.5 | 31 | 32.95 | 16.475 | -0.05 (-0.15%) | 2,502 |
| 24 Feb 2006 | INR | 31.5 | 33 | 31.2 | 33 | 16.5 | +0.25 (+0.76%) | 501 |
| 23 Feb 2006 | INR | 32.75 | 33 | 32.75 | 32.75 | 16.375 | -1.75 (-5.07%) | 1,173 |
| 22 Feb 2006 | INR | 33 | 34.5 | 33 | 34.5 | 17.25 | -0.95 (-2.68%) | 550 |
| 21 Feb 2006 | INR | 32.05 | 35.45 | 32.05 | 35.45 | 17.725 | +0.75 (+2.16%) | 331 |
| 20 Feb 2006 | INR | 34.6 | 34.7 | 34.6 | 34.7 | 17.35 | -0.15 (-0.43%) | 450 |
| 17 Feb 2006 | INR | 34.85 | 34.85 | 34.85 | 34.85 | 17.425 | +1.1 (+3.26%) | 270 |
| 16 Feb 2006 | INR | 31.55 | 34.5 | 31.55 | 33.75 | 16.875 | +0.8 (+2.43%) | 883 |
| 15 Feb 2006 | INR | 32 | 36.95 | 31.95 | 32.95 | 16.475 | -1.8 (-5.18%) | 10,621 |
| 14 Feb 2006 | INR | 34 | 34.95 | 33.3 | 34.75 | 17.375 | +2.65 (+8.26%) | 834 |
| 13 Feb 2006 | INR | 32.1 | 32.1 | 32.1 | 32.1 | 16.05 | -1.3 (-3.89%) | 100 |
| 10 Feb 2006 | INR | 0 | 0 | 0 | 33.4 | 16.7 | 0.0 (0.0%) | 0 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 33.4 | 16.7 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 31.3 | 34 | 31.25 | 33.4 | 16.7 | -0.6 (-1.76%) | 3,417 |
| 7 Feb 2006 | INR | 33.05 | 34.5 | 33.05 | 34 | 17 | +0.4 (+1.19%) | 825 |
