| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | INR | 369.55 | 393 | 369.55 | 385.35 | 192.675 | +21.5 (+5.91%) | 525,190 |
| 1 Mar 2006 | INR | 335.55 | 363.85 | 331.5 | 363.85 | 181.925 | +33.05 (+9.99%) | 556,340 |
| 28 Feb 2006 | INR | 331.6 | 339.95 | 325 | 330.8 | 165.4 | +8.25 (+2.56%) | 341,138 |
| 27 Feb 2006 | INR | 318 | 329.4 | 309 | 322.55 | 161.275 | +9.45 (+3.02%) | 329,148 |
| 24 Feb 2006 | INR | 302 | 318 | 302 | 313.1 | 156.55 | +7.1 (+2.32%) | 177,546 |
| 23 Feb 2006 | INR | 310 | 310 | 296.1 | 306 | 153 | +1 (+0.33%) | 86,180 |
| 22 Feb 2006 | INR | 305.45 | 310.9 | 296.2 | 305 | 152.5 | -3.45 (-1.12%) | 134,762 |
| 21 Feb 2006 | INR | 303 | 309.9 | 302.1 | 308.45 | 154.225 | +13.45 (+4.56%) | 88,210 |
| 20 Feb 2006 | INR | 303 | 303 | 275 | 295 | 147.5 | -5 (-1.67%) | 126,016 |
| 17 Feb 2006 | INR | 309.4 | 312 | 297 | 300 | 150 | -6.5 (-2.12%) | 73,678 |
| 16 Feb 2006 | INR | 304.05 | 313 | 304 | 306.5 | 153.25 | +3.85 (+1.27%) | 87,488 |
| 15 Feb 2006 | INR | 314.95 | 314.95 | 289.05 | 302.65 | 151.325 | -2.05 (-0.67%) | 106,460 |
| 14 Feb 2006 | INR | 316 | 320 | 302.1 | 304.7 | 152.35 | -11.25 (-3.56%) | 111,834 |
| 13 Feb 2006 | INR | 310.3 | 318 | 310.3 | 315.95 | 157.975 | +7.15 (+2.32%) | 85,962 |
| 10 Feb 2006 | INR | 313.7 | 319.95 | 307 | 308.8 | 154.4 | +0.55 (+0.18%) | 63,960 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 308.25 | 154.125 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 322.9 | 322.9 | 306 | 308.25 | 154.125 | -12.75 (-3.97%) | 80,776 |
| 7 Feb 2006 | INR | 309 | 331.8 | 300.05 | 321 | 160.5 | +13.1 (+4.25%) | 290,438 |
| 6 Feb 2006 | INR | 310 | 320 | 302.15 | 307.9 | 153.95 | -11 (-3.45%) | 230,692 |
| 3 Feb 2006 | INR | 338 | 338 | 313.1 | 318.9 | 159.45 | -19.75 (-5.83%) | 321,726 |
| 2 Feb 2006 | INR | 322 | 345 | 310.4 | 338.65 | 169.325 | +20.95 (+6.59%) | 766,830 |
| 1 Feb 2006 | INR | 303.1 | 317.75 | 295.5 | 317.7 | 158.85 | +28.8 (+9.97%) | 1,570,400 |
| 31 Jan 2006 | INR | 281 | 293 | 267.55 | 288.9 | 144.45 | +11.25 (+4.05%) | 489,526 |
| 30 Jan 2006 | INR | 313.4 | 313.4 | 276.1 | 277.65 | 138.825 | -29.1 (-9.49%) | 933,158 |
| 27 Jan 2006 | INR | 294.5 | 316 | 288 | 306.75 | 153.375 | +14.45 (+4.94%) | 948,600 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 292.3 | 146.15 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 286.5 | 296.9 | 281 | 292.3 | 146.15 | +8.7 (+3.07%) | 376,970 |
| 24 Jan 2006 | INR | 279.4 | 292 | 272.1 | 283.6 | 141.8 | +8.2 (+2.98%) | 318,278 |
| 23 Jan 2006 | INR | 269.7 | 288 | 260 | 275.4 | 137.7 | +8.8 (+3.30%) | 592,132 |
| 20 Jan 2006 | INR | 248 | 266.6 | 242.5 | 266.6 | 133.3 | +24.2 (+9.98%) | 339,324 |
