| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | INR | 173 | 175.7 | 164.2 | 170.05 | 170.05 | -0.3 (-0.18%) | 2,540,753 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 170.35 | 170.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 178 | 184.5 | 168.1 | 170.35 | 170.35 | -6.55 (-3.70%) | 4,168,624 |
| 24 Jan 2006 | INR | 166.85 | 182 | 165 | 176.9 | 176.9 | +14.45 (+8.90%) | 8,273,150 |
| 23 Jan 2006 | INR | 142.9 | 169.35 | 139.05 | 162.45 | 162.45 | +19.05 (+13.28%) | 7,036,428 |
| 20 Jan 2006 | INR | 138 | 156.8 | 135.7 | 143.4 | 143.4 | +9.1 (+6.78%) | 8,933,786 |
| 19 Jan 2006 | INR | 113.4 | 135 | 113.4 | 134.3 | 134.3 | +21.8 (+19.38%) | 5,133,508 |
| 18 Jan 2006 | INR | 113.4 | 114.65 | 110.1 | 112.5 | 112.5 | -0.8 (-0.71%) | 719,949 |
| 17 Jan 2006 | INR | 118.9 | 122.75 | 111.35 | 113.3 | 113.3 | -4.8 (-4.06%) | 1,460,298 |
| 16 Jan 2006 | INR | 114.95 | 121.7 | 114 | 118.1 | 118.1 | +4 (+3.51%) | 2,521,224 |
| 13 Jan 2006 | INR | 110.3 | 118.05 | 110 | 114.1 | 114.1 | +4.95 (+4.54%) | 2,141,842 |
| 12 Jan 2006 | INR | 107.5 | 111.5 | 105 | 109.15 | 109.15 | +1.85 (+1.72%) | 1,019,728 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 107.3 | 107.3 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 105.4 | 112.3 | 104.5 | 107.3 | 107.3 | +2.9 (+2.78%) | 1,798,890 |
| 9 Jan 2006 | INR | 103.65 | 106 | 103.1 | 104.4 | 104.4 | +1.85 (+1.80%) | 348,902 |
| 6 Jan 2006 | INR | 105 | 106 | 102.15 | 102.55 | 102.55 | -1.25 (-1.20%) | 400,323 |
| 5 Jan 2006 | INR | 105.5 | 106.9 | 102.1 | 103.8 | 103.8 | -0.75 (-0.72%) | 823,849 |
| 4 Jan 2006 | INR | 109 | 111.8 | 104 | 104.55 | 104.55 | -3.8 (-3.51%) | 821,529 |
| 3 Jan 2006 | INR | 105.35 | 112.8 | 104.1 | 108.35 | 108.35 | +4 (+3.83%) | 2,757,909 |
| 2 Jan 2006 | INR | 103.5 | 108.45 | 102.1 | 104.35 | 104.35 | +1.6 (+1.56%) | 2,554,781 |
| 30 Dec 2005 | INR | 94.5 | 109.8 | 93 | 102.75 | 102.75 | +9.15 (+9.78%) | 5,855,248 |
| 29 Dec 2005 | INR | 90.25 | 95.45 | 89.5 | 93.6 | 93.6 | +4 (+4.46%) | 1,104,541 |
| 28 Dec 2005 | INR | 87.55 | 92.6 | 86.8 | 89.6 | 89.6 | +2.05 (+2.34%) | 581,034 |
| 27 Dec 2005 | INR | 85.3 | 89.3 | 84.8 | 87.55 | 87.55 | +2.45 (+2.88%) | 228,876 |
| 26 Dec 2005 | INR | 89.5 | 89.8 | 84.8 | 85.1 | 85.1 | -3.55 (-4.00%) | 186,478 |
| 23 Dec 2005 | INR | 93.25 | 93.65 | 88.15 | 88.65 | 88.65 | -3.6 (-3.90%) | 330,195 |
| 22 Dec 2005 | INR | 88.7 | 93.45 | 88.25 | 92.25 | 92.25 | +4.5 (+5.13%) | 776,102 |
| 21 Dec 2005 | INR | 88.5 | 89.6 | 87.3 | 87.75 | 87.75 | -0.1 (-0.11%) | 149,935 |
| 20 Dec 2005 | INR | 91.2 | 91.5 | 87.1 | 87.85 | 87.85 | -2.75 (-3.04%) | 194,532 |
| 19 Dec 2005 | INR | 89.7 | 93.3 | 88.65 | 90.6 | 90.6 | +2.2 (+2.49%) | 432,121 |
