| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2006 | INR | 80.77 | 81.2 | 77.71 | 78.615 | 7.6119 | -1.295 (-1.62%) | 1,892,690 |
| 31 Jan 2006 | INR | 80.9 | 81.97 | 79.3 | 79.91 | 7.7373 | +0.125 (+0.16%) | 2,111,020 |
| 30 Jan 2006 | INR | 80.99 | 82 | 78.05 | 79.785 | 7.7252 | +0.84 (+1.06%) | 3,299,630 |
| 27 Jan 2006 | INR | 81.1 | 83.5 | 77.25 | 78.945 | 7.6439 | -1.325 (-1.65%) | 3,395,060 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 80.27 | 7.7722 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 84.595 | 87.01 | 79.39 | 80.27 | 7.7722 | -3.295 (-3.94%) | 7,646,950 |
| 24 Jan 2006 | INR | 80.4 | 83.935 | 80.4 | 83.565 | 8.0912 | +3.625 (+4.53%) | 2,339,450 |
| 23 Jan 2006 | INR | 76.47 | 81.06 | 76 | 79.94 | 7.7402 | +2.74 (+3.55%) | 3,952,080 |
| 20 Jan 2006 | INR | 74.51 | 77.345 | 74.51 | 77.2 | 7.4749 | +3.535 (+4.80%) | 4,470,050 |
| 19 Jan 2006 | INR | 70 | 73.905 | 69.515 | 73.665 | 7.1326 | +3.275 (+4.65%) | 4,180,890 |
| 18 Jan 2006 | INR | 73.64 | 73.88 | 69.975 | 70.39 | 6.8155 | -3.265 (-4.43%) | 3,392,280 |
| 17 Jan 2006 | INR | 75.065 | 76.27 | 73.36 | 73.655 | 7.1317 | -0.475 (-0.64%) | 6,067,630 |
| 16 Jan 2006 | INR | 72.4 | 74.255 | 71.7 | 74.13 | 7.1777 | +3.41 (+4.82%) | 4,918,710 |
| 13 Jan 2006 | INR | 68.3 | 72.015 | 67.48 | 70.72 | 6.8475 | +2.13 (+3.11%) | 8,030,920 |
| 12 Jan 2006 | INR | 71.2 | 73.545 | 66.85 | 68.59 | 6.6413 | -1.455 (-2.08%) | 15,453,760 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 70.045 | 6.7821 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 64.5 | 70.045 | 64.15 | 70.045 | 6.7821 | +6.365 (+10.00%) | 9,252,610 |
| 9 Jan 2006 | INR | 59 | 63.68 | 59 | 63.68 | 6.1658 | +5.785 (+9.99%) | 6,997,490 |
| 6 Jan 2006 | INR | 53.37 | 57.895 | 52.995 | 57.895 | 5.6057 | +5.26 (+9.99%) | 5,578,560 |
| 5 Jan 2006 | INR | 53.145 | 53.6 | 52.21 | 52.635 | 5.0964 | -0.265 (-0.50%) | 1,276,700 |
| 4 Jan 2006 | INR | 53.725 | 54.14 | 52.51 | 52.9 | 5.1221 | -0.585 (-1.09%) | 1,144,340 |
| 3 Jan 2006 | INR | 53.505 | 55.58 | 52.9 | 53.485 | 5.1787 | +0.155 (+0.29%) | 3,383,050 |
| 2 Jan 2006 | INR | 53.7 | 54.78 | 52.8 | 53.33 | 5.1637 | -0.005 (-0.01%) | 1,637,300 |
| 30 Dec 2005 | INR | 52.5 | 55.2 | 51.565 | 53.335 | 5.1642 | +1.105 (+2.12%) | 3,914,030 |
| 29 Dec 2005 | INR | 53.7 | 53.995 | 52 | 52.23 | 5.0572 | -1.08 (-2.03%) | 2,063,740 |
| 28 Dec 2005 | INR | 52.99 | 55.05 | 51.98 | 53.31 | 5.1618 | +1.835 (+3.56%) | 7,173,430 |
| 27 Dec 2005 | INR | 46.9 | 51.615 | 45.5 | 51.475 | 4.9841 | +4.55 (+9.70%) | 6,264,040 |
| 26 Dec 2005 | INR | 49.8 | 49.8 | 46 | 46.925 | 4.5435 | -2.7 (-5.44%) | 2,130,480 |
| 23 Dec 2005 | INR | 51.25 | 52.195 | 49.03 | 49.625 | 4.805 | -0.885 (-1.75%) | 5,356,000 |
| 22 Dec 2005 | INR | 52.1 | 52.595 | 49.5 | 50.51 | 4.8907 | -1.355 (-2.61%) | 4,058,790 |
