| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | INR | 158.25 | 162.5 | 155.55 | 157.65 | 157.65 | +0.75 (+0.48%) | 455,847 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 156.9 | 156.9 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 153.65 | 160.5 | 152.2 | 156.9 | 156.9 | +5.35 (+3.53%) | 925,223 |
| 24 Jan 2006 | INR | 149.4 | 156 | 148.25 | 151.55 | 151.55 | +4.45 (+3.03%) | 528,414 |
| 23 Jan 2006 | INR | 136.9 | 152 | 136.9 | 147.1 | 147.1 | +12.2 (+9.04%) | 1,688,961 |
| 20 Jan 2006 | INR | 140.65 | 144 | 134 | 134.9 | 134.9 | -3.5 (-2.53%) | 216,068 |
| 19 Jan 2006 | INR | 130 | 143 | 128.5 | 138.4 | 138.4 | +10.55 (+8.25%) | 204,584 |
| 18 Jan 2006 | INR | 133 | 133 | 127.25 | 127.85 | 127.85 | -6.3 (-4.70%) | 94,211 |
| 17 Jan 2006 | INR | 135 | 136.45 | 133.1 | 134.15 | 134.15 | -0.05 (-0.04%) | 82,966 |
| 16 Jan 2006 | INR | 134.5 | 136 | 132 | 134.2 | 134.2 | +1.45 (+1.09%) | 153,358 |
| 13 Jan 2006 | INR | 135.75 | 137.25 | 132.05 | 132.75 | 132.75 | -0.55 (-0.41%) | 154,529 |
| 12 Jan 2006 | INR | 134 | 134.95 | 131.05 | 133.3 | 133.3 | -0.15 (-0.11%) | 77,771 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 133.45 | 133.45 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 138.6 | 139 | 132.05 | 133.45 | 133.45 | -4.4 (-3.19%) | 161,755 |
| 9 Jan 2006 | INR | 134 | 140 | 133.05 | 137.85 | 137.85 | +5.65 (+4.27%) | 732,098 |
| 6 Jan 2006 | INR | 133.1 | 135.1 | 131.2 | 132.2 | 132.2 | -1.15 (-0.86%) | 78,786 |
| 5 Jan 2006 | INR | 135.9 | 136 | 133 | 133.35 | 133.35 | -1.4 (-1.04%) | 276,726 |
| 4 Jan 2006 | INR | 132 | 138.5 | 131.3 | 134.75 | 134.75 | +3.2 (+2.43%) | 494,601 |
| 3 Jan 2006 | INR | 132 | 134 | 131 | 131.55 | 131.55 | +0.55 (+0.42%) | 134,306 |
| 2 Jan 2006 | INR | 130.15 | 134.35 | 130.1 | 131 | 131 | +1.9 (+1.47%) | 165,934 |
| 30 Dec 2005 | INR | 125.25 | 134.5 | 125.25 | 129.1 | 129.1 | +4.45 (+3.57%) | 443,264 |
| 29 Dec 2005 | INR | 123 | 129.5 | 121 | 124.65 | 124.65 | +3.15 (+2.59%) | 104,189 |
| 28 Dec 2005 | INR | 122.2 | 123 | 119.65 | 121.5 | 121.5 | -0.3 (-0.25%) | 52,716 |
| 27 Dec 2005 | INR | 120.5 | 122.45 | 120.5 | 121.8 | 121.8 | +1.5 (+1.25%) | 46,548 |
| 26 Dec 2005 | INR | 123.3 | 125 | 119.6 | 120.3 | 120.3 | -3.25 (-2.63%) | 107,035 |
| 23 Dec 2005 | INR | 124.65 | 127.3 | 123 | 123.55 | 123.55 | +0.9 (+0.73%) | 79,952 |
| 22 Dec 2005 | INR | 124.5 | 125 | 122.05 | 122.65 | 122.65 | -1.65 (-1.33%) | 55,752 |
| 21 Dec 2005 | INR | 124.9 | 126.7 | 123.55 | 124.3 | 124.3 | +1.25 (+1.02%) | 92,104 |
| 20 Dec 2005 | INR | 124.75 | 127.8 | 122.35 | 123.05 | 123.05 | -0.45 (-0.36%) | 136,830 |
| 19 Dec 2005 | INR | 126 | 126.65 | 122.5 | 123.5 | 123.5 | -0.95 (-0.76%) | 100,660 |
