| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2006 | INR | 1,051 | 1,066 | 1,040.2 | 1,046 | 1,046 | +2.9 (+0.28%) | 19,385 |
| 23 Feb 2006 | INR | 1,069 | 1,069 | 1,031 | 1,043.1 | 1,043.1 | -12.9 (-1.22%) | 22,950 |
| 22 Feb 2006 | INR | 1,060 | 1,155 | 1,052.5 | 1,056 | 1,056 | -1.7 (-0.16%) | 128,877 |
| 21 Feb 2006 | INR | 1,089.95 | 1,089.95 | 1,055 | 1,057.7 | 1,057.7 | -21.45 (-1.99%) | 37,315 |
| 20 Feb 2006 | INR | 1,075.1 | 1,084.7 | 1,052 | 1,079.15 | 1,079.15 | -2.7 (-0.25%) | 42,751 |
| 17 Feb 2006 | INR | 1,087 | 1,088 | 1,075.2 | 1,081.85 | 1,081.85 | -2.65 (-0.24%) | 38,529 |
| 16 Feb 2006 | INR | 1,088 | 1,099 | 1,080 | 1,084.5 | 1,084.5 | +7.5 (+0.70%) | 60,585 |
| 15 Feb 2006 | INR | 1,100 | 1,121 | 1,072 | 1,077 | 1,077 | -18.95 (-1.73%) | 37,169 |
| 14 Feb 2006 | INR | 1,083.55 | 1,110 | 1,079 | 1,095.95 | 1,095.95 | +15.95 (+1.48%) | 189,457 |
| 13 Feb 2006 | INR | 1,080 | 1,084 | 1,066.25 | 1,080 | 1,080 | +0.4 (+0.04%) | 14,594 |
| 10 Feb 2006 | INR | 1,119 | 1,119 | 1,065 | 1,079.6 | 1,079.6 | +4.6 (+0.43%) | 38,037 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 1,075 | 1,083.5 | 1,060 | 1,075 | 1,075 | -9.1 (-0.84%) | 33,322 |
| 7 Feb 2006 | INR | 1,074 | 1,092 | 1,067.05 | 1,084.1 | 1,084.1 | +21.8 (+2.05%) | 55,651 |
| 6 Feb 2006 | INR | 1,037 | 1,084 | 1,030 | 1,062.3 | 1,062.3 | +17.3 (+1.66%) | 132,296 |
| 3 Feb 2006 | INR | 1,083 | 1,083 | 1,045 | 1,045 | 1,045 | -38.25 (-3.53%) | 110,461 |
| 2 Feb 2006 | INR | 1,113 | 1,120 | 1,075 | 1,083.25 | 1,083.25 | -29.85 (-2.68%) | 84,824 |
| 1 Feb 2006 | INR | 1,145.55 | 1,150 | 1,105 | 1,113.1 | 1,113.1 | -31.65 (-2.76%) | 23,478 |
| 31 Jan 2006 | INR | 1,150 | 1,164.9 | 1,143 | 1,144.75 | 1,144.75 | -5.35 (-0.47%) | 13,232 |
| 30 Jan 2006 | INR | 1,185 | 1,185 | 1,141 | 1,150.1 | 1,150.1 | -20.15 (-1.72%) | 67,707 |
| 27 Jan 2006 | INR | 1,139.7 | 1,175 | 1,128.05 | 1,170.25 | 1,170.25 | +35.25 (+3.11%) | 145,520 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 1,135 | 1,135 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 1,138.1 | 1,139 | 1,113 | 1,135 | 1,135 | +3.1 (+0.27%) | 11,931 |
| 24 Jan 2006 | INR | 1,132 | 1,140 | 1,130 | 1,131.9 | 1,131.9 | +6.15 (+0.55%) | 7,255 |
| 23 Jan 2006 | INR | 1,134.1 | 1,139.7 | 1,122 | 1,125.75 | 1,125.75 | -8.25 (-0.73%) | 12,251 |
| 20 Jan 2006 | INR | 1,149 | 1,153 | 1,130 | 1,134 | 1,134 | -4.6 (-0.40%) | 13,869 |
| 19 Jan 2006 | INR | 1,125.1 | 1,142.75 | 1,125.1 | 1,138.6 | 1,138.6 | +17.8 (+1.59%) | 18,065 |
| 18 Jan 2006 | INR | 1,124.2 | 1,137 | 1,110 | 1,120.8 | 1,120.8 | +0.5 (+0.04%) | 21,842 |
| 17 Jan 2006 | INR | 1,149 | 1,154 | 1,117 | 1,120.3 | 1,120.3 | -22.45 (-1.96%) | 36,335 |
| 16 Jan 2006 | INR | 1,130 | 1,150 | 1,121 | 1,142.75 | 1,142.75 | +6.95 (+0.61%) | 341,398 |
