| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2006 | INR | 221.5 | 226.9 | 215 | 215.65 | 215.65 | -5.85 (-2.64%) | 29,980 |
| 15 Mar 2006 | INR | 0 | 0 | 0 | 221.5 | 221.5 | 0.0 (0.0%) | 0 |
| 14 Mar 2006 | INR | 227 | 227 | 220.5 | 221.5 | 221.5 | -4.9 (-2.16%) | 22,858 |
| 13 Mar 2006 | INR | 233 | 234.5 | 225 | 226.4 | 226.4 | -5.55 (-2.39%) | 37,212 |
| 10 Mar 2006 | INR | 229 | 234.9 | 227.15 | 231.95 | 231.95 | +5.05 (+2.23%) | 55,624 |
| 9 Mar 2006 | INR | 225 | 232.05 | 224 | 226.9 | 226.9 | +2.3 (+1.02%) | 101,642 |
| 8 Mar 2006 | INR | 232.95 | 258 | 221 | 224.6 | 224.6 | -3.4 (-1.49%) | 603,384 |
| 7 Mar 2006 | INR | 209.4 | 230 | 209.4 | 228 | 228 | +17.75 (+8.44%) | 264,016 |
| 6 Mar 2006 | INR | 215.05 | 217.8 | 209.05 | 210.25 | 210.25 | -4.8 (-2.23%) | 44,432 |
| 3 Mar 2006 | INR | 212.7 | 218 | 210 | 215.05 | 215.05 | +4.7 (+2.23%) | 505,928 |
| 2 Mar 2006 | INR | 210 | 233.9 | 203.9 | 210.35 | 210.35 | +3 (+1.45%) | 488,646 |
| 1 Mar 2006 | INR | 194 | 232 | 192.1 | 207.35 | 207.35 | +13.85 (+7.16%) | 641,592 |
| 28 Feb 2006 | INR | 188.9 | 197 | 187.1 | 193.5 | 193.5 | +6.5 (+3.48%) | 93,788 |
| 27 Feb 2006 | INR | 184 | 190 | 184 | 187 | 187 | +4.8 (+2.63%) | 84,864 |
| 24 Feb 2006 | INR | 175 | 184 | 175 | 182.2 | 182.2 | +6.55 (+3.73%) | 119,118 |
| 23 Feb 2006 | INR | 174 | 177 | 171 | 175.65 | 175.65 | +2 (+1.15%) | 106,418 |
| 22 Feb 2006 | INR | 175 | 175 | 171.1 | 173.65 | 173.65 | +0.65 (+0.38%) | 58,732 |
| 21 Feb 2006 | INR | 168.5 | 174.75 | 168.4 | 173 | 173 | +2.9 (+1.70%) | 14,004 |
| 20 Feb 2006 | INR | 167.1 | 174 | 165 | 170.1 | 170.1 | +0.1 (+0.06%) | 25,826 |
| 17 Feb 2006 | INR | 174 | 175 | 168 | 170 | 170 | -5.1 (-2.91%) | 43,412 |
| 16 Feb 2006 | INR | 177.5 | 178 | 173 | 175.1 | 175.1 | -1.55 (-0.88%) | 17,246 |
| 15 Feb 2006 | INR | 176 | 183.75 | 173 | 176.65 | 176.65 | +1.65 (+0.94%) | 164,818 |
| 14 Feb 2006 | INR | 173 | 175.5 | 173 | 175 | 175 | +2 (+1.16%) | 71,680 |
| 13 Feb 2006 | INR | 171 | 175 | 168.6 | 173 | 173 | +1.15 (+0.67%) | 44,708 |
| 10 Feb 2006 | INR | 172.95 | 175.9 | 169 | 171.85 | 171.85 | -0.5 (-0.29%) | 74,096 |
| 9 Feb 2006 | INR | 0 | 0 | 0 | 172.35 | 172.35 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 173.75 | 174.45 | 166.5 | 172.35 | 172.35 | +2.5 (+1.47%) | 32,228 |
| 7 Feb 2006 | INR | 169.5 | 180.9 | 168 | 169.85 | 169.85 | +1.75 (+1.04%) | 152,806 |
| 6 Feb 2006 | INR | 161 | 169 | 161 | 168.1 | 168.1 | +4.5 (+2.75%) | 628,680 |
| 3 Feb 2006 | INR | 165 | 166.65 | 161 | 163.6 | 163.6 | +1.75 (+1.08%) | 158,244 |
