| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2006 | INR | 20.05 | 20.25 | 19.75 | 19.8 | 19.8 | -0.15 (-0.75%) | 49,300 |
| 22 Feb 2006 | INR | 19.85 | 20.15 | 19.65 | 19.95 | 19.95 | +0.1 (+0.50%) | 66,300 |
| 21 Feb 2006 | INR | 20.3 | 20.4 | 19.8 | 19.85 | 19.85 | +0.2 (+1.02%) | 73,913 |
| 20 Feb 2006 | INR | 20.85 | 21 | 19.5 | 19.65 | 19.65 | -0.95 (-4.61%) | 89,500 |
| 17 Feb 2006 | INR | 22 | 22.4 | 20.3 | 20.6 | 20.6 | +0.2 (+0.98%) | 332,200 |
| 16 Feb 2006 | INR | 19.25 | 20.65 | 19.05 | 20.4 | 20.4 | +1.1 (+5.70%) | 184,900 |
| 15 Feb 2006 | INR | 19.75 | 19.75 | 19.2 | 19.3 | 19.3 | -0.25 (-1.28%) | 33,700 |
| 14 Feb 2006 | INR | 20 | 20 | 19.2 | 19.55 | 19.55 | -0.15 (-0.76%) | 59,100 |
| 13 Feb 2006 | INR | 19.05 | 20.3 | 19.05 | 19.7 | 19.7 | +0.5 (+2.60%) | 99,900 |
| 10 Feb 2006 | INR | 19.5 | 19.65 | 19.1 | 19.2 | 19.2 | +0.25 (+1.32%) | 46,900 |
| 8 Feb 2006 | INR | 19.5 | 19.5 | 18.5 | 18.95 | 18.95 | -0.2 (-1.04%) | 49,600 |
| 7 Feb 2006 | INR | 19.6 | 20.2 | 19.1 | 19.15 | 19.15 | -0.35 (-1.79%) | 97,000 |
| 6 Feb 2006 | INR | 19.8 | 20.4 | 19.4 | 19.5 | 19.5 | -0.15 (-0.76%) | 98,900 |
| 3 Feb 2006 | INR | 19.7 | 20.25 | 19.2 | 19.65 | 19.65 | +0.1 (+0.51%) | 128,600 |
| 2 Feb 2006 | INR | 20.25 | 21 | 19.35 | 19.55 | 19.55 | +0.2 (+1.03%) | 252,200 |
| 1 Feb 2006 | INR | 18.5 | 21 | 17.9 | 19.35 | 19.35 | +0.7 (+3.75%) | 323,100 |
| 31 Jan 2006 | INR | 18.9 | 19.4 | 18.4 | 18.65 | 18.65 | -0.2 (-1.06%) | 87,900 |
| 30 Jan 2006 | INR | 19.55 | 19.6 | 18.75 | 18.85 | 18.85 | -0.65 (-3.33%) | 63,800 |
| 27 Jan 2006 | INR | 20.6 | 20.6 | 19.35 | 19.5 | 19.5 | 0.0 (0.0%) | 37,200 |
| 25 Jan 2006 | INR | 20 | 20.4 | 19.35 | 19.5 | 19.5 | -0.55 (-2.74%) | 58,000 |
| 24 Jan 2006 | INR | 21 | 21 | 19.9 | 20.05 | 20.05 | -0.05 (-0.25%) | 69,600 |
| 23 Jan 2006 | INR | 19.5 | 20.25 | 19.25 | 20.1 | 20.1 | +0.2 (+1.01%) | 65,400 |
| 20 Jan 2006 | INR | 20.3 | 20.7 | 19.75 | 19.9 | 19.9 | +0.2 (+1.02%) | 75,884 |
| 19 Jan 2006 | INR | 20 | 20 | 19.25 | 19.7 | 19.7 | +0.65 (+3.41%) | 52,300 |
| 18 Jan 2006 | INR | 19.15 | 19.5 | 18.9 | 19.05 | 19.05 | -0.2 (-1.04%) | 59,200 |
| 17 Jan 2006 | INR | 20.95 | 21.35 | 19 | 19.25 | 19.25 | -1.45 (-7.00%) | 98,524 |
| 16 Jan 2006 | INR | 21.85 | 21.85 | 20.5 | 20.7 | 20.7 | -0.8 (-3.72%) | 82,600 |
| 13 Jan 2006 | INR | 20.65 | 21.75 | 20.3 | 21.5 | 21.5 | +1.4 (+6.97%) | 161,100 |
| 12 Jan 2006 | INR | 20.3 | 21.15 | 20 | 20.1 | 20.1 | -0.5 (-2.43%) | 92,900 |
| 10 Jan 2006 | INR | 21.65 | 21.65 | 20.5 | 20.6 | 20.6 | -0.8 (-3.74%) | 99,300 |
