| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | INR | 601 | 611 | 586 | 601.2 | 120.24 | +0.55 (+0.09%) | 435,955 |
| 7 Feb 2006 | INR | 602.5 | 613 | 598 | 600.65 | 120.13 | +0.65 (+0.11%) | 611,905 |
| 6 Feb 2006 | INR | 569 | 601 | 555.25 | 600 | 120 | +32.75 (+5.77%) | 358,335 |
| 3 Feb 2006 | INR | 578 | 583 | 562.15 | 567.25 | 113.45 | -6.95 (-1.21%) | 213,840 |
| 2 Feb 2006 | INR | 561.9 | 586.2 | 556 | 574.2 | 114.84 | +18.15 (+3.26%) | 1,518,215 |
| 1 Feb 2006 | INR | 540 | 563 | 535 | 556.05 | 111.21 | +17.6 (+3.27%) | 1,498,795 |
| 31 Jan 2006 | INR | 558 | 558.7 | 535 | 538.45 | 107.69 | -12.6 (-2.29%) | 1,357,000 |
| 30 Jan 2006 | INR | 559.5 | 566.7 | 541.15 | 551.05 | 110.21 | +16.65 (+3.12%) | 893,560 |
| 27 Jan 2006 | INR | 519.45 | 546 | 515 | 534.4 | 106.88 | +23.55 (+4.61%) | 1,159,455 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 510.85 | 102.17 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 520 | 524 | 505 | 510.85 | 102.17 | -0.95 (-0.19%) | 208,860 |
| 24 Jan 2006 | INR | 520 | 524 | 507.5 | 511.8 | 102.36 | -4.2 (-0.81%) | 102,360 |
| 23 Jan 2006 | INR | 524 | 531.9 | 512.15 | 516 | 103.2 | +0.25 (+0.05%) | 227,440 |
| 20 Jan 2006 | INR | 519.8 | 528.9 | 512.15 | 515.75 | 103.15 | +1.5 (+0.29%) | 180,540 |
| 19 Jan 2006 | INR | 519 | 524 | 511.55 | 514.25 | 102.85 | -1 (-0.19%) | 259,775 |
| 18 Jan 2006 | INR | 514.4 | 522.7 | 496.1 | 515.25 | 103.05 | +4.95 (+0.97%) | 911,290 |
| 17 Jan 2006 | INR | 521.4 | 523.9 | 505 | 510.3 | 102.06 | -4.6 (-0.89%) | 413,125 |
| 16 Jan 2006 | INR | 532.8 | 540.1 | 512.3 | 514.9 | 102.98 | -12.5 (-2.37%) | 892,635 |
| 13 Jan 2006 | INR | 534.8 | 552 | 522.2 | 527.4 | 105.48 | -13.4 (-2.48%) | 819,960 |
| 12 Jan 2006 | INR | 544 | 567.3 | 512 | 540.8 | 108.16 | -11.9 (-2.15%) | 2,249,705 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 552.7 | 110.54 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 486.5 | 565.5 | 481.6 | 552.7 | 110.54 | +63.95 (+13.08%) | 5,234,335 |
| 9 Jan 2006 | INR | 448.5 | 533 | 446.25 | 488.75 | 97.75 | +45.6 (+10.29%) | 2,262,465 |
| 6 Jan 2006 | INR | 440 | 446 | 440 | 443.15 | 88.63 | +3.15 (+0.72%) | 154,045 |
| 5 Jan 2006 | INR | 435.1 | 440 | 426.6 | 440 | 88 | +5.9 (+1.36%) | 172,025 |
| 4 Jan 2006 | INR | 433.9 | 435.4 | 422.5 | 434.1 | 86.82 | +13.15 (+3.12%) | 417,375 |
| 3 Jan 2006 | INR | 411.7 | 425 | 411 | 420.95 | 84.19 | +11.35 (+2.77%) | 239,630 |
| 2 Jan 2006 | INR | 413 | 414.6 | 408.65 | 409.6 | 81.92 | -0.35 (-0.09%) | 117,590 |
| 30 Dec 2005 | INR | 408 | 414.45 | 405.15 | 409.95 | 81.99 | +5.35 (+1.32%) | 73,305 |
| 29 Dec 2005 | INR | 410 | 410 | 398.55 | 404.6 | 80.92 | +0.9 (+0.22%) | 56,410 |
