| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | INR | 21.45 | 21.45 | 19.4 | 20.05 | 20.05 | +0.5 (+2.56%) | 285,864 |
| 1 Mar 2006 | INR | 20.9 | 20.9 | 19.55 | 19.55 | 19.55 | -0.7 (-3.46%) | 148,476 |
| 28 Feb 2006 | INR | 20.49 | 20.5 | 19.5 | 20.25 | 20.25 | -0.15 (-0.74%) | 53,076 |
| 27 Feb 2006 | INR | 20 | 20.4 | 19.7 | 20.4 | 20.4 | +0.4 (+2%) | 84,008 |
| 24 Feb 2006 | INR | 19.5 | 20.85 | 19.5 | 20 | 20 | 0.0 (0.0%) | 334,360 |
| 23 Feb 2006 | INR | 20.25 | 21.6 | 19.72 | 20 | 20 | -0.14 (-0.70%) | 184,384 |
| 22 Feb 2006 | INR | 19.9 | 20.5 | 19.6 | 20.14 | 20.14 | +0.42 (+2.13%) | 290,848 |
| 21 Feb 2006 | INR | 20.09 | 20.25 | 18.55 | 19.72 | 19.72 | -0.28 (-1.40%) | 170,448 |
| 20 Feb 2006 | INR | 17.25 | 20 | 17.25 | 20 | 20 | +0.86 (+4.49%) | 125,808 |
| 17 Feb 2006 | INR | 20.5 | 21.4 | 18.85 | 19.14 | 19.14 | -1.8 (-8.60%) | 676,292 |
| 16 Feb 2006 | INR | 20 | 21.1 | 20 | 20.94 | 20.94 | +0.79 (+3.92%) | 193,620 |
| 15 Feb 2006 | INR | 19.85 | 20.5 | 18.6 | 20.15 | 20.15 | +1.17 (+6.16%) | 442,676 |
| 14 Feb 2006 | INR | 17.89 | 18.98 | 17.5 | 18.98 | 18.98 | +1.72 (+9.97%) | 394,940 |
| 13 Feb 2006 | INR | 16.92 | 17.26 | 15.65 | 17.26 | 17.26 | +0.79 (+4.80%) | 304,144 |
| 10 Feb 2006 | INR | 16.4 | 16.49 | 15.8 | 16.47 | 16.47 | +0.76 (+4.84%) | 411,444 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 15.71 | 15.71 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 15.64 | 15.71 | 15.1 | 15.71 | 15.71 | +0.73 (+4.87%) | 159,280 |
| 7 Feb 2006 | INR | 14.99 | 14.99 | 14.25 | 14.98 | 14.98 | +0.7 (+4.90%) | 172,020 |
| 6 Feb 2006 | INR | 14 | 14.28 | 13.95 | 14.28 | 14.28 | +0.68 (+5%) | 204,412 |
| 3 Feb 2006 | INR | 14.6 | 14.6 | 13.6 | 13.6 | 13.6 | -0.57 (-4.02%) | 121,176 |
| 2 Feb 2006 | INR | 13.75 | 14.17 | 13.51 | 14.17 | 14.17 | +0.67 (+4.96%) | 41,648 |
| 1 Feb 2006 | INR | 13.52 | 13.7 | 13.5 | 13.5 | 13.5 | -0.06 (-0.44%) | 20,796 |
| 31 Jan 2006 | INR | 13.65 | 13.65 | 13.4 | 13.56 | 13.56 | -0.44 (-3.14%) | 7,256 |
| 30 Jan 2006 | INR | 13.28 | 14 | 13.27 | 14 | 14 | +0.07 (+0.50%) | 32,200 |
| 27 Jan 2006 | INR | 13.07 | 13.93 | 13.07 | 13.93 | 13.93 | +0.67 (+5.05%) | 36,224 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 13.26 | 13.26 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 13.72 | 14.47 | 13.26 | 13.26 | 13.26 | -0.54 (-3.91%) | 49,216 |
| 24 Jan 2006 | INR | 13.85 | 14.39 | 13.8 | 13.8 | 13.8 | -0.23 (-1.64%) | 14,400 |
| 23 Jan 2006 | INR | 14.1 | 14.1 | 14.02 | 14.03 | 14.03 | -0.59 (-4.04%) | 3,096 |
| 20 Jan 2006 | INR | 14 | 15 | 14 | 14.62 | 14.62 | +0.02 (+0.14%) | 4,200 |
