| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2006 | INR | 17.1 | 17.4 | 16.9 | 16.9 | 16.9 | -0.6 (-3.43%) | 123,946 |
| 7 Mar 2006 | INR | 17.6 | 17.7 | 17.2 | 17.5 | 17.5 | -0.1 (-0.57%) | 176,797 |
| 6 Mar 2006 | INR | 16.8 | 17.85 | 16.8 | 17.6 | 17.6 | +0.55 (+3.23%) | 274,257 |
| 3 Mar 2006 | INR | 17.1 | 17.2 | 16.8 | 17.05 | 17.05 | +0.05 (+0.29%) | 93,682 |
| 2 Mar 2006 | INR | 17.4 | 17.7 | 17 | 17 | 17 | -0.2 (-1.16%) | 199,757 |
| 1 Mar 2006 | INR | 17.2 | 17.45 | 16.75 | 17.2 | 17.2 | +0.25 (+1.47%) | 104,053 |
| 28 Feb 2006 | INR | 17.3 | 17.6 | 16.85 | 16.95 | 16.95 | -0.3 (-1.74%) | 148,826 |
| 27 Feb 2006 | INR | 17.5 | 17.5 | 17.15 | 17.25 | 17.25 | -0.05 (-0.29%) | 88,706 |
| 24 Feb 2006 | INR | 17.6 | 17.75 | 17.25 | 17.3 | 17.3 | +0.1 (+0.58%) | 231,468 |
| 23 Feb 2006 | INR | 16.8 | 17.7 | 16.7 | 17.2 | 17.2 | +0.55 (+3.30%) | 329,569 |
| 22 Feb 2006 | INR | 16.7 | 17.25 | 16.5 | 16.65 | 16.65 | -0.2 (-1.19%) | 216,344 |
| 21 Feb 2006 | INR | 16.5 | 17.05 | 16.4 | 16.85 | 16.85 | +0.1 (+0.60%) | 124,489 |
| 20 Feb 2006 | INR | 17.25 | 17.25 | 16.7 | 16.75 | 16.75 | -0.3 (-1.76%) | 140,914 |
| 17 Feb 2006 | INR | 17.5 | 17.7 | 17.05 | 17.05 | 17.05 | -0.1 (-0.58%) | 112,261 |
| 16 Feb 2006 | INR | 17 | 17.75 | 16.8 | 17.15 | 17.15 | +0.05 (+0.29%) | 367,229 |
| 15 Feb 2006 | INR | 17.3 | 17.45 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 62,418 |
| 14 Feb 2006 | INR | 17.5 | 17.7 | 17.25 | 17.35 | 17.35 | -0.05 (-0.29%) | 52,504 |
| 13 Feb 2006 | INR | 17.7 | 17.8 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 88,164 |
| 10 Feb 2006 | INR | 17.75 | 17.75 | 17.35 | 17.45 | 17.45 | -0.15 (-0.85%) | 103,195 |
| 8 Feb 2006 | INR | 17.75 | 17.75 | 17.2 | 17.6 | 17.6 | +0.1 (+0.57%) | 80,239 |
| 7 Feb 2006 | INR | 17.9 | 17.9 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 164,654 |
| 6 Feb 2006 | INR | 17.35 | 18.15 | 17.35 | 17.55 | 17.55 | +0.05 (+0.29%) | 180,499 |
| 3 Feb 2006 | INR | 17.5 | 17.75 | 17.4 | 17.5 | 17.5 | +0.15 (+0.86%) | 82,862 |
| 2 Feb 2006 | INR | 18.3 | 18.3 | 17.35 | 17.35 | 17.35 | -0.55 (-3.07%) | 145,562 |
| 1 Feb 2006 | INR | 18.1 | 18.1 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 89,837 |
| 31 Jan 2006 | INR | 18.35 | 18.45 | 17.9 | 18 | 18 | -0.05 (-0.28%) | 110,888 |
| 30 Jan 2006 | INR | 19 | 19 | 17.8 | 18.05 | 18.05 | -0.75 (-3.99%) | 315,285 |
| 27 Jan 2006 | INR | 18 | 19.3 | 17.5 | 18.8 | 18.8 | +1.15 (+6.52%) | 606,671 |
| 25 Jan 2006 | INR | 18.45 | 18.45 | 17.65 | 17.65 | 17.65 | -0.25 (-1.40%) | 86,953 |
| 24 Jan 2006 | INR | 17.85 | 18.2 | 17.75 | 17.9 | 17.9 | +0.1 (+0.56%) | 81,281 |
