| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2006 | INR | 459.4 | 469.35 | 459.4 | 462.45 | 462.45 | +0.1 (+0.02%) | 492,405 |
| 28 Feb 2006 | INR | 461.1 | 470.25 | 447.55 | 462.35 | 462.35 | +5.95 (+1.30%) | 961,625 |
| 27 Feb 2006 | INR | 448.5 | 458.25 | 446.65 | 456.4 | 456.4 | +9.45 (+2.11%) | 795,333 |
| 24 Feb 2006 | INR | 444.5 | 451 | 437.95 | 446.95 | 446.95 | +11.1 (+2.55%) | 542,061 |
| 23 Feb 2006 | INR | 447.2 | 447.95 | 432.5 | 435.85 | 435.85 | -8.75 (-1.97%) | 726,484 |
| 22 Feb 2006 | INR | 442.15 | 446.65 | 438.5 | 444.6 | 444.6 | +6.65 (+1.52%) | 549,121 |
| 21 Feb 2006 | INR | 436.15 | 443.75 | 433.95 | 437.95 | 437.95 | +1.2 (+0.27%) | 254,224 |
| 20 Feb 2006 | INR | 440.3 | 440.3 | 427.6 | 436.75 | 436.75 | -2.3 (-0.52%) | 288,370 |
| 17 Feb 2006 | INR | 451.1 | 451.2 | 436 | 439.05 | 439.05 | -8.45 (-1.89%) | 235,537 |
| 16 Feb 2006 | INR | 453.75 | 456.6 | 445.95 | 447.5 | 447.5 | -3.75 (-0.83%) | 297,970 |
| 15 Feb 2006 | INR | 451.55 | 459.9 | 446.9 | 451.25 | 451.25 | -0.6 (-0.13%) | 648,729 |
| 14 Feb 2006 | INR | 433.6 | 461.2 | 433.6 | 451.85 | 451.85 | +0.05 (+0.01%) | 643,475 |
| 13 Feb 2006 | INR | 440.65 | 456.65 | 440.65 | 451.8 | 451.8 | +11.35 (+2.58%) | 1,121,248 |
| 10 Feb 2006 | INR | 448.1 | 448.1 | 433.95 | 440.45 | 440.45 | -4.4 (-0.99%) | 360,232 |
| 8 Feb 2006 | INR | 444.85 | 455.75 | 441.2 | 444.85 | 444.85 | +0.2 (+0.04%) | 800,163 |
| 7 Feb 2006 | INR | 435.95 | 446.65 | 430.35 | 444.65 | 444.65 | +10.45 (+2.41%) | 741,668 |
| 6 Feb 2006 | INR | 439.9 | 448.45 | 430.7 | 434.2 | 434.2 | -5.7 (-1.30%) | 1,000,028 |
| 3 Feb 2006 | INR | 449.2 | 451 | 438 | 439.9 | 439.9 | -6.65 (-1.49%) | 271,369 |
| 2 Feb 2006 | INR | 453.85 | 456.65 | 443.6 | 446.55 | 446.55 | -2.35 (-0.52%) | 294,792 |
| 1 Feb 2006 | INR | 447.25 | 463 | 441.7 | 448.9 | 448.9 | -10.35 (-2.25%) | 347,636 |
| 31 Jan 2006 | INR | 451.95 | 468.1 | 451.95 | 459.25 | 459.25 | +7.55 (+1.67%) | 661,347 |
| 30 Jan 2006 | INR | 464.8 | 466.6 | 446.65 | 451.7 | 451.7 | -10.25 (-2.22%) | 418,980 |
| 27 Jan 2006 | INR | 461.2 | 472.05 | 458.45 | 461.95 | 461.95 | +5.65 (+1.24%) | 862,138 |
| 25 Jan 2006 | INR | 485.25 | 485.25 | 452.85 | 456.3 | 456.3 | +5.5 (+1.22%) | 1,912,753 |
| 24 Jan 2006 | INR | 420.15 | 461.2 | 419.45 | 450.8 | 450.8 | +35.65 (+8.59%) | 1,450,523 |
| 23 Jan 2006 | INR | 410.15 | 424.85 | 401.25 | 415.15 | 415.15 | +6.25 (+1.53%) | 949,999 |
| 20 Jan 2006 | INR | 377.85 | 412.9 | 377.85 | 408.9 | 408.9 | +27.35 (+7.17%) | 643,260 |
| 19 Jan 2006 | INR | 377.65 | 383.5 | 374.95 | 381.55 | 381.55 | +7.4 (+1.98%) | 541,405 |
| 18 Jan 2006 | INR | 368.4 | 379.3 | 362.25 | 374.15 | 374.15 | +6.65 (+1.81%) | 303,896 |
| 17 Jan 2006 | INR | 358.8 | 370.2 | 358.8 | 367.5 | 367.5 | +0.9 (+0.25%) | 116,042 |
