| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2006 | INR | 16.8 | 17.1 | 16.25 | 16.4 | 16.4 | -0.4 (-2.38%) | 17,075 |
| 21 Feb 2006 | INR | 17.1 | 17.7 | 16.4 | 16.8 | 16.8 | -0.6 (-3.45%) | 16,877 |
| 20 Feb 2006 | INR | 17.25 | 17.45 | 16.9 | 17.4 | 17.4 | -0.05 (-0.29%) | 17,450 |
| 17 Feb 2006 | INR | 18 | 18 | 17.15 | 17.45 | 17.45 | -0.5 (-2.79%) | 61,339 |
| 16 Feb 2006 | INR | 17.25 | 18.5 | 17.2 | 17.95 | 17.95 | -0.15 (-0.83%) | 26,164 |
| 15 Feb 2006 | INR | 19 | 19 | 18 | 18.1 | 18.1 | -0.6 (-3.21%) | 28,709 |
| 14 Feb 2006 | INR | 18.9 | 18.95 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 26,930 |
| 13 Feb 2006 | INR | 17.75 | 19 | 17.75 | 18.6 | 18.6 | +0.3 (+1.64%) | 27,488 |
| 10 Feb 2006 | INR | 17.7 | 18.85 | 17.7 | 18.3 | 18.3 | -0.2 (-1.08%) | 22,161 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 18.35 | 19 | 18.25 | 18.5 | 18.5 | -0.35 (-1.86%) | 18,609 |
| 7 Feb 2006 | INR | 19.8 | 19.8 | 18.8 | 18.85 | 18.85 | -0.4 (-2.08%) | 27,439 |
| 6 Feb 2006 | INR | 19 | 19.5 | 18.5 | 19.25 | 19.25 | +0.25 (+1.32%) | 29,504 |
| 3 Feb 2006 | INR | 19.1 | 19.35 | 18.65 | 19 | 19 | +0.3 (+1.60%) | 9,834 |
| 2 Feb 2006 | INR | 19.75 | 19.75 | 18.7 | 18.7 | 18.7 | -1.05 (-5.32%) | 20,566 |
| 1 Feb 2006 | INR | 19.3 | 20 | 19.2 | 19.75 | 19.75 | -0.2 (-1.00%) | 16,827 |
| 31 Jan 2006 | INR | 20 | 20.15 | 19.25 | 19.95 | 19.95 | +0.15 (+0.76%) | 22,234 |
| 30 Jan 2006 | INR | 21 | 21.25 | 19.8 | 19.8 | 19.8 | -0.5 (-2.46%) | 11,635 |
| 27 Jan 2006 | INR | 20.55 | 21 | 20 | 20.3 | 20.3 | -0.55 (-2.64%) | 19,672 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 21.4 | 21.4 | 20 | 20.85 | 20.85 | +0.1 (+0.48%) | 9,885 |
| 24 Jan 2006 | INR | 21 | 21.35 | 20.5 | 20.75 | 20.75 | -0.15 (-0.72%) | 23,551 |
| 23 Jan 2006 | INR | 21 | 21.45 | 20.4 | 20.9 | 20.9 | -0.25 (-1.18%) | 19,779 |
| 20 Jan 2006 | INR | 21 | 21.6 | 20.5 | 21.15 | 21.15 | +0.4 (+1.93%) | 21,626 |
| 19 Jan 2006 | INR | 21 | 21.35 | 20.7 | 20.75 | 20.75 | +0.4 (+1.97%) | 11,286 |
| 18 Jan 2006 | INR | 20.05 | 20.95 | 19.65 | 20.35 | 20.35 | +0.05 (+0.25%) | 26,892 |
| 17 Jan 2006 | INR | 20.1 | 21 | 20.1 | 20.3 | 20.3 | -0.7 (-3.33%) | 11,590 |
| 16 Jan 2006 | INR | 21.2 | 21.5 | 20.8 | 21 | 21 | +0.25 (+1.20%) | 18,361 |
| 13 Jan 2006 | INR | 20.95 | 21.45 | 20.6 | 20.75 | 20.75 | -0.1 (-0.48%) | 20,258 |
| 12 Jan 2006 | INR | 21.35 | 21.7 | 20.55 | 20.85 | 20.85 | -0.75 (-3.47%) | 49,758 |
