| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2006 | INR | 64.94 | 76.94 | 63.2 | 72.02 | 72.02 | +7.9 (+12.32%) | 10,739,380 |
| 1 Mar 2006 | INR | 56.9 | 65.2 | 56 | 64.12 | 64.12 | +7.49 (+13.23%) | 3,563,870 |
| 28 Feb 2006 | INR | 56.2 | 58.54 | 54.2 | 56.63 | 56.63 | +1.11 (+2.00%) | 1,789,805 |
| 27 Feb 2006 | INR | 55.8 | 56.29 | 55.24 | 55.52 | 55.52 | -0.35 (-0.63%) | 94,320 |
| 24 Feb 2006 | INR | 57 | 57.19 | 55.35 | 55.87 | 55.87 | -0.06 (-0.11%) | 219,555 |
| 23 Feb 2006 | INR | 58.6 | 58.6 | 55.4 | 55.93 | 55.93 | -1.71 (-2.97%) | 172,610 |
| 22 Feb 2006 | INR | 57.8 | 58.4 | 56.83 | 57.64 | 57.64 | -1.15 (-1.96%) | 237,280 |
| 21 Feb 2006 | INR | 56.9 | 59.95 | 56.62 | 58.79 | 58.79 | +2.51 (+4.46%) | 842,900 |
| 20 Feb 2006 | INR | 58.03 | 58.03 | 55.6 | 56.28 | 56.28 | -1.68 (-2.90%) | 274,310 |
| 17 Feb 2006 | INR | 60.4 | 60.8 | 57.22 | 57.96 | 57.96 | -2.37 (-3.93%) | 521,385 |
| 16 Feb 2006 | INR | 58.85 | 61.15 | 58.61 | 60.33 | 60.33 | +1.85 (+3.16%) | 1,461,270 |
| 15 Feb 2006 | INR | 58.4 | 59.56 | 56.25 | 58.48 | 58.48 | +0.52 (+0.90%) | 1,263,250 |
| 14 Feb 2006 | INR | 61.18 | 62.38 | 57.1 | 57.96 | 57.96 | -3.46 (-5.63%) | 2,125,260 |
| 13 Feb 2006 | INR | 56.6 | 62 | 55 | 61.42 | 61.42 | +5.2 (+9.25%) | 7,163,780 |
| 10 Feb 2006 | INR | 52.07 | 58.4 | 51.11 | 56.22 | 56.22 | +4.39 (+8.47%) | 3,377,955 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 51.83 | 51.83 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 53.78 | 54 | 51.3 | 51.83 | 51.83 | -1.69 (-3.16%) | 261,775 |
| 7 Feb 2006 | INR | 54.27 | 54.77 | 53.2 | 53.52 | 53.52 | -0.64 (-1.18%) | 503,685 |
| 6 Feb 2006 | INR | 53 | 55.2 | 52.9 | 54.16 | 54.16 | +1.73 (+3.30%) | 970,360 |
| 3 Feb 2006 | INR | 53.43 | 54.54 | 50.81 | 52.43 | 52.43 | -0.76 (-1.43%) | 971,470 |
| 2 Feb 2006 | INR | 54.58 | 55.11 | 52.6 | 53.19 | 53.19 | -0.99 (-1.83%) | 777,675 |
| 1 Feb 2006 | INR | 57 | 57.6 | 53.1 | 54.18 | 54.18 | -1.86 (-3.32%) | 1,918,570 |
| 31 Jan 2006 | INR | 56.8 | 58 | 55.7 | 56.04 | 56.04 | -0.39 (-0.69%) | 1,478,885 |
| 30 Jan 2006 | INR | 58.8 | 59.36 | 56.07 | 56.43 | 56.43 | -2.17 (-3.70%) | 1,421,685 |
| 27 Jan 2006 | INR | 58.67 | 61 | 58.2 | 58.6 | 58.6 | +0.23 (+0.39%) | 4,942,835 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 58.37 | 58.37 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 60.48 | 61.17 | 58 | 58.37 | 58.37 | -1.69 (-2.81%) | 2,936,110 |
| 24 Jan 2006 | INR | 60.08 | 62.2 | 59.65 | 60.06 | 60.06 | +0.34 (+0.57%) | 5,234,500 |
| 23 Jan 2006 | INR | 60.8 | 62.1 | 59.41 | 59.72 | 59.72 | -1.7 (-2.77%) | 4,756,785 |
| 20 Jan 2006 | INR | 60.04 | 63.29 | 58.72 | 61.42 | 61.42 | +1.66 (+2.78%) | 8,958,705 |
