| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2006 | INR | 81.9 | 81.9 | 79.1 | 80.4 | 16.08 | -1.1 (-1.35%) | 1,720,000 |
| 14 Feb 2006 | INR | 80 | 82.4 | 78.1 | 81.5 | 16.3 | +1.7 (+2.13%) | 2,980,000 |
| 13 Feb 2006 | INR | 79.5 | 80.9 | 78.6 | 79.8 | 15.96 | -0.05 (-0.06%) | 1,970,000 |
| 10 Feb 2006 | INR | 80.8 | 82.65 | 79.6 | 79.85 | 15.97 | -0.55 (-0.68%) | 3,570,000 |
| 8 Feb 2006 | INR | 80 | 81 | 77.95 | 80.4 | 16.08 | +0.8 (+1.01%) | 1,210,000 |
| 7 Feb 2006 | INR | 79 | 81.7 | 78.75 | 79.6 | 15.92 | +0.6 (+0.76%) | 1,350,000 |
| 6 Feb 2006 | INR | 78.1 | 79.3 | 78.1 | 79 | 15.8 | +0.4 (+0.51%) | 1,480,000 |
| 3 Feb 2006 | INR | 80 | 80 | 77.9 | 78.6 | 15.72 | -1.4 (-1.75%) | 904,580 |
| 2 Feb 2006 | INR | 78.5 | 80.5 | 77.5 | 80 | 16 | +2.2 (+2.83%) | 2,250,000 |
| 1 Feb 2006 | INR | 77.45 | 79.9 | 77 | 77.8 | 15.56 | +1 (+1.30%) | 1,840,000 |
| 31 Jan 2006 | INR | 77.15 | 79.2 | 76.5 | 76.8 | 15.36 | -1.95 (-2.48%) | 1,220,000 |
| 30 Jan 2006 | INR | 82 | 83 | 77.05 | 78.75 | 15.75 | -3.25 (-3.96%) | 3,150,000 |
| 27 Jan 2006 | INR | 83 | 85.45 | 81.55 | 82 | 16.4 | -0.05 (-0.06%) | 6,080,000 |
| 25 Jan 2006 | INR | 75.25 | 84.3 | 75 | 82.05 | 16.41 | +6.8 (+9.04%) | 12,190,000 |
| 24 Jan 2006 | INR | 73.5 | 75.6 | 73.4 | 75.25 | 15.05 | +2.25 (+3.08%) | 3,310,000 |
| 23 Jan 2006 | INR | 71 | 73.5 | 70.1 | 73 | 14.6 | +1.35 (+1.88%) | 1,630,000 |
| 20 Jan 2006 | INR | 72.5 | 73.2 | 71.35 | 71.65 | 14.33 | -0.65 (-0.90%) | 1,190,000 |
| 19 Jan 2006 | INR | 72 | 74 | 72 | 72.3 | 14.46 | +0.45 (+0.63%) | 1,010,000 |
| 18 Jan 2006 | INR | 72.5 | 73 | 71.1 | 71.85 | 14.37 | -1.2 (-1.64%) | 983,060 |
| 17 Jan 2006 | INR | 74 | 74.35 | 72 | 73.05 | 14.61 | -0.75 (-1.02%) | 1,890,000 |
| 16 Jan 2006 | INR | 74.9 | 76.6 | 73.15 | 73.8 | 14.76 | -0.4 (-0.54%) | 6,240,000 |
| 13 Jan 2006 | INR | 70.25 | 74.95 | 70 | 74.2 | 14.84 | +4.55 (+6.53%) | 9,680,000 |
| 12 Jan 2006 | INR | 68.75 | 70.1 | 68 | 69.65 | 13.93 | +1.5 (+2.20%) | 2,530,000 |
| 10 Jan 2006 | INR | 69.5 | 71.35 | 68 | 68.15 | 13.63 | -1 (-1.45%) | 5,470,000 |
| 9 Jan 2006 | INR | 72 | 72.45 | 68.5 | 69.15 | 13.83 | -2.3 (-3.22%) | 5,030,000 |
| 6 Jan 2006 | INR | 71.5 | 72.65 | 69.75 | 71.45 | 14.29 | -0.15 (-0.21%) | 3,370,000 |
| 5 Jan 2006 | INR | 69.9 | 73.4 | 68.75 | 71.6 | 14.32 | +2.65 (+3.84%) | 8,760,000 |
| 4 Jan 2006 | INR | 69.95 | 70 | 68.5 | 68.95 | 13.79 | -0.55 (-0.79%) | 771,330 |
| 3 Jan 2006 | INR | 68.6 | 71.2 | 68.5 | 69.5 | 13.9 | +1.15 (+1.68%) | 1,710,000 |
| 2 Jan 2006 | INR | 69 | 69.5 | 68.2 | 68.35 | 13.67 | -0.05 (-0.07%) | 401,370 |
