| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | INR | 17 | 17.6 | 16.6 | 17.25 | 17.25 | +0.6 (+3.60%) | 300,623 |
| 22 Feb 2006 | INR | 16.6 | 17.15 | 16.6 | 16.65 | 16.65 | -0.25 (-1.48%) | 112,827 |
| 21 Feb 2006 | INR | 16.55 | 17.1 | 16.55 | 16.9 | 16.9 | +0.1 (+0.60%) | 95,378 |
| 20 Feb 2006 | INR | 17 | 17.15 | 16.75 | 16.8 | 16.8 | -0.25 (-1.47%) | 98,480 |
| 17 Feb 2006 | INR | 17.7 | 17.95 | 17 | 17.05 | 17.05 | -0.25 (-1.45%) | 115,274 |
| 16 Feb 2006 | INR | 17.2 | 17.95 | 16.9 | 17.3 | 17.3 | +0.25 (+1.47%) | 253,005 |
| 15 Feb 2006 | INR | 17.3 | 17.5 | 17.05 | 17.05 | 17.05 | -0.3 (-1.73%) | 46,014 |
| 14 Feb 2006 | INR | 17.65 | 17.7 | 17.2 | 17.35 | 17.35 | -0.05 (-0.29%) | 57,635 |
| 13 Feb 2006 | INR | 18 | 18 | 17.25 | 17.4 | 17.4 | 0.0 (0.0%) | 55,060 |
| 10 Feb 2006 | INR | 17.8 | 17.8 | 17.35 | 17.4 | 17.4 | -0.1 (-0.57%) | 148,279 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 18.25 | 18.25 | 17.4 | 17.5 | 17.5 | -0.05 (-0.28%) | 44,139 |
| 7 Feb 2006 | INR | 17.9 | 17.9 | 17.4 | 17.55 | 17.55 | +0.05 (+0.29%) | 83,373 |
| 6 Feb 2006 | INR | 18.5 | 18.5 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 130,984 |
| 3 Feb 2006 | INR | 18 | 18 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 56,158 |
| 2 Feb 2006 | INR | 19 | 19 | 17.5 | 17.6 | 17.6 | -0.4 (-2.22%) | 142,322 |
| 1 Feb 2006 | INR | 19.5 | 19.5 | 17.9 | 18 | 18 | 0.0 (0.0%) | 114,021 |
| 31 Jan 2006 | INR | 18.9 | 18.9 | 17.9 | 18 | 18 | -0.2 (-1.10%) | 262,643 |
| 30 Jan 2006 | INR | 18.95 | 18.95 | 17.8 | 18.2 | 18.2 | -0.65 (-3.45%) | 235,505 |
| 27 Jan 2006 | INR | 20 | 20 | 17.15 | 18.85 | 18.85 | +1.2 (+6.80%) | 563,563 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 17.65 | 17.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 19 | 19 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 90,025 |
| 24 Jan 2006 | INR | 19.7 | 19.7 | 17.75 | 17.9 | 17.9 | +0.1 (+0.56%) | 58,931 |
| 23 Jan 2006 | INR | 19.9 | 19.9 | 17.7 | 17.8 | 17.8 | -0.05 (-0.28%) | 59,314 |
| 20 Jan 2006 | INR | 19.5 | 19.5 | 17.8 | 17.85 | 17.85 | -0.3 (-1.65%) | 79,794 |
| 19 Jan 2006 | INR | 20 | 20 | 17.85 | 18.15 | 18.15 | +0.3 (+1.68%) | 84,646 |
| 18 Jan 2006 | INR | 17.9 | 18.2 | 17.6 | 17.85 | 17.85 | -0.05 (-0.28%) | 77,372 |
| 17 Jan 2006 | INR | 18.1 | 18.5 | 17.75 | 17.9 | 17.9 | -0.5 (-2.72%) | 157,855 |
| 16 Jan 2006 | INR | 19.45 | 19.45 | 18.35 | 18.4 | 18.4 | -0.15 (-0.81%) | 78,359 |
| 13 Jan 2006 | INR | 18.95 | 18.95 | 18.5 | 18.55 | 18.55 | -0.15 (-0.80%) | 93,735 |
