| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2006 | INR | 20.7 | 21.1 | 20 | 20.15 | 50.7557 | +0.05 (+0.25%) | 647,744 |
| 15 Feb 2006 | INR | 21.55 | 21.55 | 20 | 20.1 | 50.6297 | -0.95 (-4.51%) | 797,527 |
| 14 Feb 2006 | INR | 21.2 | 22 | 20.85 | 21.05 | 53.0227 | -0.2 (-0.94%) | 1,560,707 |
| 13 Feb 2006 | INR | 21.5 | 22.15 | 21.1 | 21.25 | 53.5264 | -0.4 (-1.85%) | 664,845 |
| 10 Feb 2006 | INR | 21.5 | 22.15 | 21.4 | 21.65 | 54.534 | +0.15 (+0.70%) | 1,356,432 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 21.5 | 54.1562 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 22.2 | 22.4 | 21.1 | 21.5 | 54.1562 | -0.5 (-2.27%) | 1,537,007 |
| 7 Feb 2006 | INR | 21.4 | 22.3 | 20.6 | 22 | 55.4156 | +1 (+4.76%) | 2,021,734 |
| 6 Feb 2006 | INR | 22 | 22.15 | 20.8 | 21 | 52.8967 | -0.55 (-2.55%) | 1,298,054 |
| 3 Feb 2006 | INR | 20.9 | 21.85 | 20.5 | 21.55 | 54.2821 | +1.45 (+7.21%) | 2,728,561 |
| 2 Feb 2006 | INR | 19.75 | 20.9 | 18.75 | 20.1 | 50.6297 | +0.6 (+3.08%) | 2,039,257 |
| 1 Feb 2006 | INR | 21 | 21.3 | 19.3 | 19.5 | 49.1184 | -1.2 (-5.80%) | 1,081,362 |
| 31 Jan 2006 | INR | 20.6 | 21.25 | 20.5 | 20.7 | 52.1411 | -0.05 (-0.24%) | 882,265 |
| 30 Jan 2006 | INR | 21.85 | 22 | 20.5 | 20.75 | 52.267 | -0.8 (-3.71%) | 1,219,261 |
| 27 Jan 2006 | INR | 20.6 | 22.45 | 19.5 | 21.55 | 54.2821 | +0.75 (+3.61%) | 3,720,751 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 20.8 | 52.3929 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 23.4 | 23.75 | 20.8 | 20.8 | 52.3929 | -2.3 (-9.96%) | 2,964,933 |
| 24 Jan 2006 | INR | 24.9 | 25.55 | 22.75 | 23.1 | 58.1864 | -1.35 (-5.52%) | 3,892,184 |
| 23 Jan 2006 | INR | 25.4 | 26.45 | 24.25 | 24.45 | 61.5869 | -0.7 (-2.78%) | 6,188,660 |
| 20 Jan 2006 | INR | 23.8 | 26.95 | 23.3 | 25.15 | 63.3501 | +2.15 (+9.35%) | 12,677,962 |
| 19 Jan 2006 | INR | 20.1 | 23.5 | 20.1 | 23 | 57.9345 | +3.2 (+16.16%) | 8,131,469 |
| 18 Jan 2006 | INR | 20.9 | 20.9 | 19.5 | 19.8 | 49.8741 | -0.7 (-3.41%) | 1,697,726 |
| 17 Jan 2006 | INR | 23.4 | 23.4 | 20 | 20.5 | 51.6373 | -0.15 (-0.73%) | 3,077,677 |
| 16 Jan 2006 | INR | 20 | 21.15 | 19.7 | 20.65 | 52.0151 | +1.15 (+5.90%) | 2,939,960 |
| 13 Jan 2006 | INR | 22 | 22 | 18.75 | 19.5 | 49.1184 | +0.85 (+4.56%) | 1,993,054 |
| 12 Jan 2006 | INR | 18 | 19.25 | 17.6 | 18.65 | 46.9773 | +0.6 (+3.32%) | 1,509,824 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 18.05 | 45.466 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 19.95 | 19.95 | 17.6 | 18.05 | 45.466 | +0.45 (+2.56%) | 1,145,009 |
| 9 Jan 2006 | INR | 19 | 19 | 16.5 | 17.6 | 44.3325 | +1.2 (+7.32%) | 1,021,906 |
| 6 Jan 2006 | INR | 16.4 | 16.6 | 16.25 | 16.4 | 41.3098 | +0.15 (+0.92%) | 435,791 |
