| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | INR | 390 | 392.45 | 375.05 | 378.05 | 378.05 | -14.95 (-3.80%) | 454,088 |
| 7 Feb 2006 | INR | 385 | 399 | 377.05 | 393 | 393 | +11.2 (+2.93%) | 831,127 |
| 6 Feb 2006 | INR | 378 | 386.65 | 367.9 | 381.8 | 381.8 | +5.1 (+1.35%) | 377,308 |
| 3 Feb 2006 | INR | 377.7 | 387.95 | 373.05 | 376.7 | 376.7 | +1.2 (+0.32%) | 582,014 |
| 2 Feb 2006 | INR | 351.9 | 380 | 351 | 375.5 | 375.5 | +21.75 (+6.15%) | 569,268 |
| 1 Feb 2006 | INR | 372 | 372 | 351.05 | 353.75 | 353.75 | -16.45 (-4.44%) | 788,577 |
| 31 Jan 2006 | INR | 369.85 | 374.7 | 360 | 370.2 | 370.2 | -1.4 (-0.38%) | 596,105 |
| 30 Jan 2006 | INR | 370 | 378 | 366.9 | 371.6 | 371.6 | +6.5 (+1.78%) | 579,532 |
| 27 Jan 2006 | INR | 401.25 | 401.25 | 362 | 365.1 | 365.1 | -14.15 (-3.73%) | 1,431,039 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 379.25 | 379.25 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 379.05 | 395.6 | 340.5 | 379.25 | 379.25 | +1.7 (+0.45%) | 2,485,943 |
| 24 Jan 2006 | INR | 371.4 | 380 | 371 | 377.55 | 377.55 | +9.85 (+2.68%) | 396,590 |
| 23 Jan 2006 | INR | 369.9 | 381.9 | 362.7 | 367.7 | 367.7 | +0.95 (+0.26%) | 857,758 |
| 20 Jan 2006 | INR | 362 | 376.8 | 359.5 | 366.75 | 366.75 | +9.75 (+2.73%) | 1,284,079 |
| 19 Jan 2006 | INR | 352 | 368 | 348 | 357 | 357 | +6.45 (+1.84%) | 1,448,132 |
| 18 Jan 2006 | INR | 355 | 364.65 | 344.1 | 350.55 | 350.55 | -11.45 (-3.16%) | 682,501 |
| 17 Jan 2006 | INR | 347.45 | 370 | 342 | 362 | 362 | +17.65 (+5.13%) | 1,400,545 |
| 16 Jan 2006 | INR | 347.8 | 360.05 | 342.35 | 344.35 | 344.35 | -0.9 (-0.26%) | 424,304 |
| 13 Jan 2006 | INR | 342.95 | 354 | 342 | 345.25 | 345.25 | +3.45 (+1.01%) | 443,347 |
| 12 Jan 2006 | INR | 340 | 356 | 332.85 | 341.8 | 341.8 | -1.85 (-0.54%) | 751,763 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 343.65 | 343.65 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 352.75 | 352.75 | 341.3 | 343.65 | 343.65 | -8.95 (-2.54%) | 662,319 |
| 9 Jan 2006 | INR | 334.45 | 360.7 | 334.45 | 352.6 | 352.6 | +21.05 (+6.35%) | 1,020,890 |
| 6 Jan 2006 | INR | 315.35 | 334.2 | 315.2 | 331.55 | 331.55 | +17.35 (+5.52%) | 579,421 |
| 5 Jan 2006 | INR | 317.95 | 320 | 310.75 | 314.2 | 314.2 | -2.4 (-0.76%) | 315,728 |
| 4 Jan 2006 | INR | 320 | 325.9 | 313.1 | 316.6 | 316.6 | -4.45 (-1.39%) | 319,532 |
| 3 Jan 2006 | INR | 336 | 343.9 | 318.3 | 321.05 | 321.05 | -3.9 (-1.20%) | 939,221 |
| 2 Jan 2006 | INR | 300 | 327.9 | 300 | 324.95 | 324.95 | +12.7 (+4.07%) | 590,861 |
| 30 Dec 2005 | INR | 290 | 316 | 290 | 312.25 | 312.25 | +16.3 (+5.51%) | 991,648 |
| 29 Dec 2005 | INR | 297 | 298.4 | 292.5 | 295.95 | 295.95 | +3.1 (+1.06%) | 229,306 |
