| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | INR | 152.2 | 159 | 151 | 157.3 | 31.46 | +4.9 (+3.22%) | 833,415 |
| 7 Feb 2006 | INR | 158 | 158.8 | 151.15 | 152.4 | 30.48 | -4.25 (-2.71%) | 512,660 |
| 6 Feb 2006 | INR | 157 | 159 | 155.7 | 156.65 | 31.33 | +1.2 (+0.77%) | 358,125 |
| 3 Feb 2006 | INR | 159.9 | 162 | 154.3 | 155.45 | 31.09 | -4.35 (-2.72%) | 441,540 |
| 2 Feb 2006 | INR | 156.5 | 163.8 | 156.5 | 159.8 | 31.96 | +3.6 (+2.30%) | 654,335 |
| 1 Feb 2006 | INR | 160.85 | 165 | 155 | 156.2 | 31.24 | -2.9 (-1.82%) | 804,310 |
| 31 Jan 2006 | INR | 160 | 160.85 | 157.1 | 159.1 | 31.82 | +0.8 (+0.51%) | 286,750 |
| 30 Jan 2006 | INR | 166 | 168 | 157.15 | 158.3 | 31.66 | -6.95 (-4.21%) | 486,205 |
| 27 Jan 2006 | INR | 164.85 | 166.7 | 162.05 | 165.25 | 33.05 | +0.4 (+0.24%) | 278,580 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 164.85 | 32.97 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 165.3 | 166.9 | 164.1 | 164.85 | 32.97 | +0.35 (+0.21%) | 443,435 |
| 24 Jan 2006 | INR | 166 | 168.15 | 163.6 | 164.5 | 32.9 | +0.3 (+0.18%) | 1,070,555 |
| 23 Jan 2006 | INR | 162 | 165.9 | 158 | 164.2 | 32.84 | +3.4 (+2.11%) | 776,765 |
| 20 Jan 2006 | INR | 166 | 166.7 | 160 | 160.8 | 32.16 | -3.5 (-2.13%) | 450,860 |
| 19 Jan 2006 | INR | 157.8 | 165 | 157.8 | 164.3 | 32.86 | +8.1 (+5.19%) | 989,050 |
| 18 Jan 2006 | INR | 159.5 | 160 | 154.15 | 156.2 | 31.24 | -3.3 (-2.07%) | 792,105 |
| 17 Jan 2006 | INR | 166 | 166 | 158.65 | 159.5 | 31.9 | -3.95 (-2.42%) | 1,098,340 |
| 16 Jan 2006 | INR | 169.65 | 172.5 | 162.1 | 163.45 | 32.69 | -2.9 (-1.74%) | 3,277,560 |
| 13 Jan 2006 | INR | 160 | 168 | 160 | 166.35 | 33.27 | +7.55 (+4.75%) | 1,725,190 |
| 12 Jan 2006 | INR | 161 | 162 | 157.1 | 158.8 | 31.76 | -0.95 (-0.59%) | 500,265 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 159.75 | 31.95 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 163.5 | 166 | 158.25 | 159.75 | 31.95 | -2.5 (-1.54%) | 1,269,210 |
| 9 Jan 2006 | INR | 157.9 | 163.25 | 157.9 | 162.25 | 32.45 | +5.35 (+3.41%) | 920,250 |
| 6 Jan 2006 | INR | 158.7 | 160 | 154.75 | 156.9 | 31.38 | -0.35 (-0.22%) | 969,760 |
| 5 Jan 2006 | INR | 159.9 | 161 | 156.2 | 157.25 | 31.45 | -2.05 (-1.29%) | 1,171,555 |
| 4 Jan 2006 | INR | 158.5 | 165.9 | 155.2 | 159.3 | 31.86 | +1.1 (+0.70%) | 2,215,180 |
| 3 Jan 2006 | INR | 159.5 | 160.45 | 157.2 | 158.2 | 31.64 | -0.35 (-0.22%) | 852,830 |
| 2 Jan 2006 | INR | 161.95 | 163 | 157 | 158.55 | 31.71 | -2.4 (-1.49%) | 1,886,705 |
| 30 Dec 2005 | INR | 170 | 170 | 160.1 | 160.95 | 32.19 | +0.35 (+0.22%) | 4,715,325 |
| 29 Dec 2005 | INR | 162.7 | 166.8 | 158.55 | 160.6 | 32.12 | -0.7 (-0.43%) | 3,426,910 |
