| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2006 | INR | 35.35 | 35.35 | 33.1 | 34 | 34 | +0.65 (+1.95%) | 7,277 |
| 6 Mar 2006 | INR | 36 | 36 | 33.35 | 33.35 | 33.35 | -1.35 (-3.89%) | 5,210 |
| 3 Mar 2006 | INR | 34.9 | 35.75 | 34.7 | 34.7 | 34.7 | -1.8 (-4.93%) | 7,525 |
| 2 Mar 2006 | INR | 36 | 36.5 | 35.65 | 36.5 | 36.5 | -1 (-2.67%) | 5,396 |
| 1 Mar 2006 | INR | 39.05 | 39.05 | 36.8 | 37.5 | 37.5 | -0.8 (-2.09%) | 1,000 |
| 28 Feb 2006 | INR | 36.8 | 38.3 | 35.5 | 38.3 | 38.3 | +1.8 (+4.93%) | 1,547 |
| 27 Feb 2006 | INR | 37.7 | 37.7 | 35.05 | 36.5 | 36.5 | +0.5 (+1.39%) | 6,647 |
| 24 Feb 2006 | INR | 34.5 | 36.75 | 34.5 | 36 | 36 | +0.95 (+2.71%) | 3,323 |
| 23 Feb 2006 | INR | 38 | 38 | 34.95 | 35.05 | 35.05 | -1.7 (-4.63%) | 6,105 |
| 22 Feb 2006 | INR | 37 | 39 | 36.4 | 36.75 | 36.75 | -1.55 (-4.05%) | 9,851 |
| 21 Feb 2006 | INR | 39.1 | 40.7 | 38.05 | 38.3 | 38.3 | -1.2 (-3.04%) | 750 |
| 20 Feb 2006 | INR | 40.2 | 40.2 | 39.25 | 39.5 | 39.5 | -1.4 (-3.42%) | 9,730 |
| 17 Feb 2006 | INR | 41.5 | 42.1 | 39.5 | 40.9 | 40.9 | +0.8 (+2.00%) | 65,469 |
| 16 Feb 2006 | INR | 39.2 | 41.45 | 39.2 | 40.1 | 40.1 | +0.5 (+1.26%) | 1,370 |
| 15 Feb 2006 | INR | 42 | 42 | 39.35 | 39.6 | 39.6 | -1.6 (-3.88%) | 1,630 |
| 14 Feb 2006 | INR | 41.5 | 42.75 | 41.1 | 41.2 | 41.2 | +0.45 (+1.10%) | 3,344 |
| 13 Feb 2006 | INR | 39.4 | 40.75 | 37.6 | 40.75 | 40.75 | +1.9 (+4.89%) | 2,803 |
| 10 Feb 2006 | INR | 37.25 | 38.85 | 37.25 | 38.85 | 38.85 | +1.85 (+5%) | 3,966 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 37 | 37 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 36.05 | 39 | 36.05 | 37 | 37 | -0.5 (-1.33%) | 1,750 |
| 7 Feb 2006 | INR | 37.6 | 38.5 | 37.5 | 37.5 | 37.5 | -1.45 (-3.72%) | 2,136 |
| 6 Feb 2006 | INR | 37.55 | 39.7 | 37.55 | 38.95 | 38.95 | -0.55 (-1.39%) | 4,723 |
| 3 Feb 2006 | INR | 39.5 | 40 | 39.5 | 39.5 | 39.5 | -0.3 (-0.75%) | 5,500 |
| 2 Feb 2006 | INR | 39.55 | 42.9 | 39.55 | 39.8 | 39.8 | -2.2 (-5.24%) | 5,031 |
| 1 Feb 2006 | INR | 41.5 | 42.85 | 40.5 | 42 | 42 | -0.85 (-1.98%) | 5,263 |
| 31 Jan 2006 | INR | 40.45 | 42.85 | 40.45 | 42.85 | 42.85 | +0.3 (+0.71%) | 5,675 |
| 30 Jan 2006 | INR | 44.5 | 45 | 42.55 | 42.55 | 42.55 | -3.45 (-7.50%) | 8,796 |
| 27 Jan 2006 | INR | 43.2 | 46.3 | 43.2 | 46 | 46 | +2 (+4.55%) | 9,726 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 44 | 44 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 45.5 | 46.25 | 43.15 | 44 | 44 | -1.1 (-2.44%) | 4,160 |
