| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2006 | INR | 58.8 | 59 | 54.05 | 55 | 54.5782 | +1 (+1.85%) | 15,220 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 54 | 53.5858 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 58.5 | 58.9 | 53.5 | 54 | 53.5858 | -4.5 (-7.69%) | 59,510 |
| 13 Mar 2006 | INR | 58 | 59.5 | 54 | 58.5 | 58.0513 | +3.2 (+5.79%) | 42,980 |
| 10 Mar 2006 | INR | 50.5 | 55.3 | 50.5 | 55.3 | 54.8759 | +5.3 (+10.60%) | 23,120 |
| 9 Mar 2006 | INR | 51.1 | 51.45 | 49 | 50 | 49.6165 | -3.5 (-6.54%) | 28,785 |
| 8 Mar 2006 | INR | 52 | 53.5 | 51 | 53.5 | 53.0897 | +1.9 (+3.68%) | 28,700 |
| 7 Mar 2006 | INR | 52 | 52.7 | 51.4 | 51.6 | 51.2042 | -0.6 (-1.15%) | 12,975 |
| 6 Mar 2006 | INR | 51.85 | 53.8 | 51.85 | 52.2 | 51.7996 | +0.9 (+1.75%) | 7,430 |
| 3 Mar 2006 | INR | 52.5 | 53.4 | 51.3 | 51.3 | 50.9065 | -0.6 (-1.16%) | 10,335 |
| 2 Mar 2006 | INR | 53.2 | 53.2 | 51.85 | 51.9 | 51.5019 | -1.6 (-2.99%) | 19,875 |
| 1 Mar 2006 | INR | 48.05 | 53.5 | 48 | 53.5 | 53.0897 | +0.5 (+0.94%) | 10,935 |
| 28 Feb 2006 | INR | 52.5 | 54 | 52.5 | 53 | 52.5935 | +0.3 (+0.57%) | 8,625 |
| 27 Feb 2006 | INR | 53.25 | 53.35 | 52.7 | 52.7 | 52.2958 | -2.15 (-3.92%) | 11,750 |
| 24 Feb 2006 | INR | 54 | 54.85 | 52.55 | 54.85 | 54.4293 | +0.85 (+1.57%) | 4,305 |
| 23 Feb 2006 | INR | 51.5 | 55 | 51.4 | 54 | 53.5858 | +1.4 (+2.66%) | 5,750 |
| 22 Feb 2006 | INR | 55.9 | 56 | 51.5 | 52.6 | 52.1966 | -2.5 (-4.54%) | 15,775 |
| 21 Feb 2006 | INR | 55.1 | 57 | 55.1 | 55.1 | 54.6774 | +0.15 (+0.27%) | 5,700 |
| 20 Feb 2006 | INR | 53 | 54.95 | 52.3 | 54.95 | 54.5285 | -2.1 (-3.68%) | 18,870 |
| 17 Feb 2006 | INR | 56 | 58 | 56 | 57.05 | 56.6124 | -0.95 (-1.64%) | 1,400 |
| 16 Feb 2006 | INR | 62 | 62.95 | 56 | 58 | 57.5552 | -4.75 (-7.57%) | 11,025 |
| 15 Feb 2006 | INR | 62.25 | 64 | 61 | 62.75 | 62.2687 | -2.95 (-4.49%) | 23,175 |
| 14 Feb 2006 | INR | 62.5 | 65.7 | 61.05 | 65.7 | 65.1961 | +5.95 (+9.96%) | 84,765 |
| 13 Feb 2006 | INR | 57.6 | 59.75 | 57.6 | 59.75 | 59.2917 | +2.8 (+4.92%) | 29,055 |
| 10 Feb 2006 | INR | 56.95 | 56.95 | 53 | 56.95 | 56.5132 | +2.7 (+4.98%) | 17,465 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 54.25 | 53.8339 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 52.5 | 54.25 | 51.5 | 54.25 | 53.8339 | +2.55 (+4.93%) | 25,075 |
| 7 Feb 2006 | INR | 55 | 55 | 51.55 | 51.7 | 51.3035 | -3.2 (-5.83%) | 43,720 |
| 6 Feb 2006 | INR | 52.5 | 54.9 | 52.2 | 54.9 | 54.4789 | 0.0 (0.0%) | 25,875 |
| 3 Feb 2006 | INR | 54.9 | 57.7 | 54.2 | 54.9 | 54.4789 | -2.15 (-3.77%) | 24,460 |
