| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2006 | INR | 45 | 45.5 | 42.1 | 42.65 | 42.65 | -1.4 (-3.18%) | 167,313 |
| 21 Feb 2006 | INR | 46.85 | 46.85 | 43.8 | 44.05 | 44.05 | -1.8 (-3.93%) | 105,640 |
| 20 Feb 2006 | INR | 44.5 | 46.35 | 42 | 45.85 | 45.85 | +1.65 (+3.73%) | 388,473 |
| 17 Feb 2006 | INR | 47 | 47.05 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 211,933 |
| 16 Feb 2006 | INR | 48.95 | 49 | 41.55 | 46.5 | 46.5 | -2.3 (-4.71%) | 1,322,056 |
| 15 Feb 2006 | INR | 53 | 54 | 48.15 | 48.8 | 48.8 | -5 (-9.29%) | 1,803,389 |
| 14 Feb 2006 | INR | 50.5 | 57.8 | 49.9 | 53.8 | 53.8 | +3.6 (+7.17%) | 5,504,919 |
| 13 Feb 2006 | INR | 47.9 | 51.9 | 47.9 | 50.2 | 50.2 | +2.3 (+4.80%) | 2,880,870 |
| 10 Feb 2006 | INR | 47.05 | 49.6 | 46.9 | 47.9 | 47.9 | +1.3 (+2.79%) | 974,439 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 46.6 | 46.6 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 47.7 | 48.85 | 46.25 | 46.6 | 46.6 | -0.85 (-1.79%) | 622,238 |
| 7 Feb 2006 | INR | 50 | 50.45 | 47.1 | 47.45 | 47.45 | -2.55 (-5.10%) | 709,906 |
| 6 Feb 2006 | INR | 47.2 | 51.3 | 46 | 50 | 50 | +3.2 (+6.84%) | 2,854,987 |
| 3 Feb 2006 | INR | 48.95 | 49 | 46.3 | 46.8 | 46.8 | -1.75 (-3.60%) | 831,997 |
| 2 Feb 2006 | INR | 49.05 | 49.5 | 47.5 | 48.55 | 48.55 | +1.3 (+2.75%) | 1,320,444 |
| 1 Feb 2006 | INR | 48.25 | 51.2 | 46.55 | 47.25 | 47.25 | -0.55 (-1.15%) | 4,292,632 |
| 31 Jan 2006 | INR | 47.85 | 49.4 | 47.5 | 47.8 | 47.8 | +0.25 (+0.53%) | 1,113,937 |
| 30 Jan 2006 | INR | 51 | 51.15 | 47.1 | 47.55 | 47.55 | -2.4 (-4.80%) | 1,702,960 |
| 27 Jan 2006 | INR | 47.55 | 51.6 | 47.1 | 49.95 | 49.95 | +3 (+6.39%) | 4,245,960 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 46.95 | 46.95 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 48.7 | 49.7 | 46.5 | 46.95 | 46.95 | -1.3 (-2.69%) | 3,020,050 |
| 24 Jan 2006 | INR | 52 | 52.9 | 47.65 | 48.25 | 48.25 | -3.1 (-6.04%) | 4,439,179 |
| 23 Jan 2006 | INR | 46.65 | 52.55 | 45 | 51.35 | 51.35 | +6.2 (+13.73%) | 7,222,947 |
| 20 Jan 2006 | INR | 38.15 | 45.75 | 38.15 | 45.15 | 45.15 | +7 (+18.35%) | 5,174,689 |
| 19 Jan 2006 | INR | 37.65 | 38.7 | 36.25 | 38.15 | 38.15 | +0.9 (+2.42%) | 1,912,986 |
| 18 Jan 2006 | INR | 40.6 | 40.8 | 36.1 | 37.25 | 37.25 | -3.15 (-7.80%) | 3,275,043 |
| 17 Jan 2006 | INR | 42.15 | 43.1 | 39.6 | 40.4 | 40.4 | -0.15 (-0.37%) | 4,588,483 |
| 16 Jan 2006 | INR | 36.1 | 41.65 | 35.9 | 40.55 | 40.55 | +5.25 (+14.87%) | 5,481,494 |
| 13 Jan 2006 | INR | 34.3 | 36 | 34.1 | 35.3 | 35.3 | +1.45 (+4.28%) | 2,865,853 |
| 12 Jan 2006 | INR | 33.4 | 35.5 | 32.2 | 33.85 | 33.85 | +0.1 (+0.30%) | 2,685,627 |
