| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | INR | 290 | 299 | 285.15 | 289 | 28.9 | +3.7 (+1.30%) | 16,004 |
| 1 Mar 2006 | INR | 280 | 288 | 266 | 285.3 | 28.53 | +8.65 (+3.13%) | 17,072 |
| 28 Feb 2006 | INR | 268.75 | 276.75 | 262.25 | 276.65 | 27.665 | +13.05 (+4.95%) | 26,467 |
| 27 Feb 2006 | INR | 255 | 263.6 | 253 | 263.6 | 26.36 | +12.55 (+5.00%) | 26,797 |
| 24 Feb 2006 | INR | 268 | 270 | 251.05 | 251.05 | 25.105 | -13.2 (-5.00%) | 31,581 |
| 23 Feb 2006 | INR | 256 | 271.9 | 252.5 | 264.25 | 26.425 | +3.75 (+1.44%) | 31,242 |
| 22 Feb 2006 | INR | 274 | 280 | 260.5 | 260.5 | 26.05 | -11.55 (-4.25%) | 16,483 |
| 21 Feb 2006 | INR | 270.1 | 294 | 270.1 | 272.05 | 27.205 | -11.75 (-4.14%) | 23,283 |
| 20 Feb 2006 | INR | 290 | 290 | 283.8 | 283.8 | 28.38 | -14.9 (-4.99%) | 5,903 |
| 17 Feb 2006 | INR | 316 | 316 | 298.7 | 298.7 | 29.87 | -15.7 (-4.99%) | 18,245 |
| 16 Feb 2006 | INR | 325.85 | 325.85 | 311.2 | 314.4 | 31.44 | -9.6 (-2.96%) | 32,786 |
| 15 Feb 2006 | INR | 340 | 340 | 320.25 | 324 | 32.4 | -10.1 (-3.02%) | 153,890 |
| 14 Feb 2006 | INR | 333.9 | 357 | 330 | 334.1 | 33.41 | +2.45 (+0.74%) | 398,246 |
| 13 Feb 2006 | INR | 314.8 | 338.9 | 312.3 | 331.65 | 33.165 | +18.7 (+5.98%) | 222,926 |
| 10 Feb 2006 | INR | 318.7 | 319.95 | 309.15 | 312.95 | 31.295 | -2.95 (-0.93%) | 36,613 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 315.9 | 31.59 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 322.85 | 326.9 | 314.75 | 315.9 | 31.59 | -3.85 (-1.20%) | 62,566 |
| 7 Feb 2006 | INR | 326.45 | 327 | 314.4 | 319.75 | 31.975 | -3.25 (-1.01%) | 41,951 |
| 6 Feb 2006 | INR | 324 | 332 | 319 | 323 | 32.3 | +0.3 (+0.09%) | 77,926 |
| 3 Feb 2006 | INR | 335.45 | 335.45 | 316 | 322.7 | 32.27 | -6.45 (-1.96%) | 65,276 |
| 2 Feb 2006 | INR | 318 | 342.5 | 314 | 329.15 | 32.915 | +11.45 (+3.60%) | 193,658 |
| 1 Feb 2006 | INR | 333.85 | 336.8 | 314.05 | 317.7 | 31.77 | -12.95 (-3.92%) | 140,741 |
| 31 Jan 2006 | INR | 322.4 | 341.5 | 321.1 | 330.65 | 33.065 | +8.25 (+2.56%) | 191,698 |
| 30 Jan 2006 | INR | 336 | 339 | 320 | 322.4 | 32.24 | -10.9 (-3.27%) | 153,374 |
| 27 Jan 2006 | INR | 328.3 | 344.8 | 327.45 | 333.3 | 33.33 | +8.6 (+2.65%) | 256,346 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 324.7 | 32.47 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 364.4 | 364.4 | 320.35 | 324.7 | 32.47 | -19.95 (-5.79%) | 472,562 |
| 24 Jan 2006 | INR | 319.8 | 344.65 | 314.4 | 344.65 | 34.465 | +31.3 (+9.99%) | 359,760 |
| 23 Jan 2006 | INR | 335 | 342.25 | 307.9 | 313.35 | 31.335 | -21.35 (-6.38%) | 497,079 |
| 20 Jan 2006 | INR | 332 | 371.4 | 331.1 | 334.7 | 33.47 | +11.1 (+3.43%) | 985,217 |
