| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2006 | INR | 78.5 | 79.45 | 77.5 | 79.45 | 79.45 | +1.3 (+1.66%) | 75,369 |
| 17 Feb 2006 | INR | 81.3 | 85 | 77.65 | 78.15 | 78.15 | -0.7 (-0.89%) | 159,270 |
| 16 Feb 2006 | INR | 75 | 80 | 73.9 | 78.85 | 78.85 | +2.65 (+3.48%) | 176,074 |
| 15 Feb 2006 | INR | 81.95 | 81.95 | 75.2 | 76.2 | 76.2 | -4.7 (-5.81%) | 170,611 |
| 14 Feb 2006 | INR | 80.8 | 85.8 | 80.2 | 80.9 | 80.9 | +2.6 (+3.32%) | 844,702 |
| 13 Feb 2006 | INR | 71.5 | 78.3 | 71.3 | 78.3 | 78.3 | +7.1 (+9.97%) | 661,863 |
| 10 Feb 2006 | INR | 70.55 | 72.8 | 70.45 | 71.2 | 71.2 | +0.55 (+0.78%) | 48,033 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 70.65 | 70.65 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 71.5 | 72 | 70.25 | 70.65 | 70.65 | -1.2 (-1.67%) | 34,972 |
| 7 Feb 2006 | INR | 71.5 | 74.25 | 71.1 | 71.85 | 71.85 | +1 (+1.41%) | 92,320 |
| 6 Feb 2006 | INR | 71.9 | 72.15 | 70.2 | 70.85 | 70.85 | -0.15 (-0.21%) | 29,384 |
| 3 Feb 2006 | INR | 72 | 72.6 | 70.25 | 71 | 71 | -0.3 (-0.42%) | 16,106 |
| 2 Feb 2006 | INR | 74.1 | 75 | 70.55 | 71.3 | 71.3 | -2.65 (-3.58%) | 115,572 |
| 1 Feb 2006 | INR | 72.55 | 74.9 | 71.4 | 73.95 | 73.95 | +1.25 (+1.72%) | 232,154 |
| 31 Jan 2006 | INR | 73.8 | 75 | 71.5 | 72.7 | 72.7 | -0.45 (-0.62%) | 93,234 |
| 30 Jan 2006 | INR | 73.95 | 74.2 | 71.2 | 73.15 | 73.15 | +0.9 (+1.25%) | 186,847 |
| 27 Jan 2006 | INR | 74.95 | 75 | 71.9 | 72.25 | 72.25 | -1.15 (-1.57%) | 65,965 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 73.4 | 73.4 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 73.5 | 76 | 72.8 | 73.4 | 73.4 | +0.1 (+0.14%) | 152,575 |
| 24 Jan 2006 | INR | 73.95 | 74.35 | 72.25 | 73.3 | 73.3 | +0.2 (+0.27%) | 47,093 |
| 23 Jan 2006 | INR | 73.8 | 75.4 | 73 | 73.1 | 73.1 | -0.7 (-0.95%) | 74,201 |
| 20 Jan 2006 | INR | 74.5 | 76.85 | 73.45 | 73.8 | 73.8 | +0.85 (+1.17%) | 227,919 |
| 19 Jan 2006 | INR | 78 | 78.45 | 72.05 | 72.95 | 72.95 | +0.9 (+1.25%) | 1,003,039 |
| 18 Jan 2006 | INR | 74 | 74.35 | 71.05 | 72.05 | 72.05 | -1.95 (-2.64%) | 89,125 |
| 17 Jan 2006 | INR | 74.5 | 76.95 | 73.2 | 74 | 74 | +0.9 (+1.23%) | 191,359 |
| 16 Jan 2006 | INR | 74 | 75.7 | 72 | 73.1 | 73.1 | -0.75 (-1.02%) | 25,238 |
| 13 Jan 2006 | INR | 74.55 | 75.9 | 73 | 73.85 | 73.85 | -1.15 (-1.53%) | 32,821 |
| 12 Jan 2006 | INR | 74.25 | 75.75 | 74.05 | 75 | 75 | -0.75 (-0.99%) | 29,815 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 75.75 | 75.75 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 76 | 78.5 | 74.5 | 75.75 | 75.75 | -0.35 (-0.46%) | 145,608 |
