| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | INR | 376 | 376 | 364.5 | 365.45 | 121.8167 | -11.15 (-2.96%) | 3,047 |
| 22 Feb 2006 | INR | 375.7 | 380 | 371 | 376.6 | 125.5333 | +1.4 (+0.37%) | 3,666 |
| 21 Feb 2006 | INR | 378 | 380.95 | 373 | 375.2 | 125.0667 | +4.75 (+1.28%) | 1,712 |
| 20 Feb 2006 | INR | 380.1 | 380.1 | 368.05 | 370.45 | 123.4833 | -12.85 (-3.35%) | 2,895 |
| 17 Feb 2006 | INR | 386.5 | 396 | 380 | 383.3 | 127.7667 | -11.2 (-2.84%) | 2,737 |
| 16 Feb 2006 | INR | 395.95 | 405 | 391.05 | 394.5 | 131.5 | +1.65 (+0.42%) | 8,183 |
| 15 Feb 2006 | INR | 385 | 404 | 385 | 392.85 | 130.95 | -6.4 (-1.60%) | 2,241 |
| 14 Feb 2006 | INR | 390.15 | 411 | 390.15 | 399.25 | 133.0833 | -8.6 (-2.11%) | 2,302 |
| 13 Feb 2006 | INR | 410 | 415 | 405.7 | 407.85 | 135.95 | +3.85 (+0.95%) | 6,582 |
| 10 Feb 2006 | INR | 399.45 | 407.9 | 395.15 | 404 | 134.6667 | +11.45 (+2.92%) | 11,005 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 392.55 | 130.85 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 397 | 398.4 | 389.5 | 392.55 | 130.85 | +1.7 (+0.43%) | 3,329 |
| 7 Feb 2006 | INR | 397.1 | 400.3 | 385 | 390.85 | 130.2833 | -8.9 (-2.23%) | 4,822 |
| 6 Feb 2006 | INR | 399 | 405 | 394.55 | 399.75 | 133.25 | -0.85 (-0.21%) | 6,655 |
| 3 Feb 2006 | INR | 408.45 | 409 | 395.5 | 400.6 | 133.5333 | -7.65 (-1.87%) | 9,183 |
| 2 Feb 2006 | INR | 401 | 416 | 401 | 408.25 | 136.0833 | +12.05 (+3.04%) | 32,843 |
| 1 Feb 2006 | INR | 391 | 401.9 | 391 | 396.2 | 132.0667 | +2.45 (+0.62%) | 22,953 |
| 31 Jan 2006 | INR | 385 | 398 | 383.05 | 393.75 | 131.25 | +10.55 (+2.75%) | 32,294 |
| 30 Jan 2006 | INR | 390 | 399 | 383.05 | 383.2 | 127.7333 | -10.75 (-2.73%) | 13,686 |
| 27 Jan 2006 | INR | 404.45 | 409 | 390.2 | 393.95 | 131.3167 | -8.15 (-2.03%) | 13,339 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 402.1 | 134.0333 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 420.95 | 425 | 400 | 402.1 | 134.0333 | -9.85 (-2.39%) | 8,537 |
| 24 Jan 2006 | INR | 388.15 | 420 | 388.15 | 411.95 | 137.3167 | +6.9 (+1.70%) | 9,464 |
| 23 Jan 2006 | INR | 400 | 430 | 386 | 405.05 | 135.0167 | +4.9 (+1.22%) | 21,175 |
| 20 Jan 2006 | INR | 409 | 415 | 398 | 400.15 | 133.3833 | -1.9 (-0.47%) | 9,812 |
| 19 Jan 2006 | INR | 406.05 | 414.9 | 401 | 402.05 | 134.0167 | -1.3 (-0.32%) | 14,641 |
| 18 Jan 2006 | INR | 429.9 | 429.9 | 400.1 | 403.35 | 134.45 | -18.95 (-4.49%) | 38,693 |
| 17 Jan 2006 | INR | 433.7 | 448 | 415.05 | 422.3 | 140.7667 | -4.05 (-0.95%) | 48,135 |
| 16 Jan 2006 | INR | 398 | 448 | 391.3 | 426.35 | 142.1167 | +35.75 (+9.15%) | 123,552 |
| 13 Jan 2006 | INR | 390.25 | 410 | 386 | 390.6 | 130.2 | -1.2 (-0.31%) | 26,109 |
