| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2006 | INR | 134.13 | 139.59 | 134.13 | 139.59 | 27.918 | +2.73 (+1.99%) | 191,160 |
| 20 Jan 2006 | INR | 136.86 | 136.86 | 136.86 | 136.86 | 27.372 | -2.79 (-2.00%) | 6,190 |
| 19 Jan 2006 | INR | 139.65 | 139.65 | 139.65 | 139.65 | 27.93 | -2.84 (-1.99%) | 7,125 |
| 18 Jan 2006 | INR | 142.49 | 142.49 | 142.49 | 142.49 | 28.498 | -2.9 (-1.99%) | 5,215 |
| 17 Jan 2006 | INR | 145.39 | 145.39 | 145.39 | 145.39 | 29.078 | -2.96 (-2.00%) | 1,785 |
| 16 Jan 2006 | INR | 148.35 | 148.35 | 148.35 | 148.35 | 29.67 | -3.02 (-2.00%) | 3,285 |
| 13 Jan 2006 | INR | 151.37 | 151.37 | 151.37 | 151.37 | 30.274 | -3.08 (-1.99%) | 6,215 |
| 12 Jan 2006 | INR | 154.45 | 154.45 | 154.45 | 154.45 | 30.89 | -3.15 (-2.00%) | 2,340 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 157.6 | 31.52 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 157.6 | 158.54 | 157.6 | 157.6 | 31.52 | -3.21 (-2.00%) | 49,410 |
| 9 Jan 2006 | INR | 160.81 | 162.76 | 160.81 | 160.81 | 32.162 | -3.28 (-2.00%) | 175,790 |
| 6 Jan 2006 | INR | 164.09 | 164.09 | 164.09 | 164.09 | 32.818 | -3.34 (-1.99%) | 3,955 |
| 5 Jan 2006 | INR | 167.43 | 167.43 | 167.43 | 167.43 | 33.486 | -3.41 (-2.00%) | 3,950 |
| 4 Jan 2006 | INR | 170.84 | 170.84 | 170.84 | 170.84 | 34.168 | -3.48 (-2.00%) | 4,360 |
| 3 Jan 2006 | INR | 174.32 | 174.32 | 174.32 | 174.32 | 34.864 | -3.55 (-2.00%) | 11,250 |
| 2 Jan 2006 | INR | 177.87 | 177.87 | 177.87 | 177.87 | 35.574 | -3.62 (-1.99%) | 13,860 |
| 30 Dec 2005 | INR | 188.79 | 188.79 | 181.39 | 181.49 | 36.298 | -3.6 (-1.94%) | 156,505 |
| 29 Dec 2005 | INR | 185.09 | 185.09 | 185.09 | 185.09 | 37.018 | +3.62 (+1.99%) | 1,065 |
| 28 Dec 2005 | INR | 181.47 | 181.47 | 181.47 | 181.47 | 36.294 | +3.55 (+2.00%) | 2,650 |
| 27 Dec 2005 | INR | 177.92 | 177.92 | 177.92 | 177.92 | 35.584 | +3.48 (+1.99%) | 1,150 |
| 26 Dec 2005 | INR | 174.44 | 174.44 | 174.44 | 174.44 | 34.888 | +3.42 (+2.00%) | 6,465 |
| 23 Dec 2005 | INR | 171.02 | 171.02 | 171.02 | 171.02 | 34.204 | +3.35 (+2.00%) | 2,885 |
| 22 Dec 2005 | INR | 167.67 | 167.67 | 167.67 | 167.67 | 33.534 | +3.28 (+2.00%) | 2,230 |
| 21 Dec 2005 | INR | 164.39 | 164.39 | 164.39 | 164.39 | 32.878 | +3.22 (+2.00%) | 1,675 |
| 20 Dec 2005 | INR | 161.17 | 161.17 | 161.17 | 161.17 | 32.234 | +3.16 (+2.00%) | 3,580 |
| 19 Dec 2005 | INR | 158.01 | 158.01 | 158.01 | 158.01 | 31.602 | +3.09 (+1.99%) | 1,050 |
| 16 Dec 2005 | INR | 154.92 | 154.92 | 154.92 | 154.92 | 30.984 | +3.03 (+1.99%) | 2,550 |
| 15 Dec 2005 | INR | 151.89 | 151.89 | 151.89 | 151.89 | 30.378 | +2.97 (+1.99%) | 1,375 |
| 14 Dec 2005 | INR | 148.92 | 148.92 | 148.92 | 148.92 | 29.784 | +2.92 (+2%) | 18,675 |
| 13 Dec 2005 | INR | 146 | 146 | 146 | 146 | 29.2 | +2.86 (+2.00%) | 17,080 |
