| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2006 | INR | 397.98 | 402 | 387.48 | 400.08 | 388.5479 | +2.1 (+0.53%) | 79,752 |
| 23 Feb 2006 | INR | 399 | 400.02 | 394.98 | 397.98 | 386.5084 | +3.18 (+0.81%) | 102,672 |
| 22 Feb 2006 | INR | 385.02 | 408.48 | 385.02 | 394.8 | 383.4201 | +4.38 (+1.12%) | 277,068 |
| 21 Feb 2006 | INR | 399 | 403.98 | 387.48 | 390.42 | 379.1663 | +3.66 (+0.95%) | 89,964 |
| 20 Feb 2006 | INR | 394.08 | 394.08 | 385.08 | 386.76 | 375.6118 | -12.66 (-3.17%) | 89,532 |
| 17 Feb 2006 | INR | 408.66 | 408.66 | 397.5 | 399.42 | 387.9069 | -2.16 (-0.54%) | 149,556 |
| 16 Feb 2006 | INR | 412.98 | 412.98 | 400.02 | 401.58 | 390.0047 | -6.78 (-1.66%) | 185,952 |
| 15 Feb 2006 | INR | 409.98 | 415.02 | 403.02 | 408.36 | 396.5892 | +3.54 (+0.87%) | 183,708 |
| 14 Feb 2006 | INR | 407.52 | 409.98 | 403.98 | 404.82 | 393.1513 | -4.86 (-1.19%) | 100,464 |
| 13 Feb 2006 | INR | 408.06 | 412.5 | 404.52 | 409.68 | 397.8712 | -1.02 (-0.25%) | 544,452 |
| 10 Feb 2006 | INR | 404.58 | 413.46 | 402 | 410.7 | 398.8618 | +11.64 (+2.92%) | 331,608 |
| 8 Feb 2006 | INR | 409.98 | 412.5 | 394.98 | 399.06 | 387.5573 | -11.52 (-2.81%) | 113,628 |
| 7 Feb 2006 | INR | 407.52 | 414 | 403.98 | 410.58 | 398.7452 | +5.28 (+1.30%) | 125,076 |
| 6 Feb 2006 | INR | 405 | 406.26 | 398.52 | 405.3 | 393.6174 | +4.56 (+1.14%) | 149,304 |
| 3 Feb 2006 | INR | 400.98 | 415.02 | 398.1 | 400.74 | 389.1889 | -5.58 (-1.37%) | 103,740 |
| 2 Feb 2006 | INR | 422.52 | 422.52 | 405 | 406.32 | 394.608 | -6.78 (-1.64%) | 114,084 |
| 1 Feb 2006 | INR | 430.02 | 430.02 | 410.52 | 413.1 | 401.1926 | -5.58 (-1.33%) | 248,520 |
| 31 Jan 2006 | INR | 412.44 | 439.32 | 409.98 | 418.68 | 406.6118 | +8.94 (+2.18%) | 418,512 |
| 30 Jan 2006 | INR | 430.02 | 432 | 407.04 | 409.74 | 397.9295 | -17.04 (-3.99%) | 247,092 |
| 27 Jan 2006 | INR | 445.98 | 445.98 | 418.68 | 426.78 | 414.4783 | -17.46 (-3.93%) | 610,140 |
| 25 Jan 2006 | INR | 453.66 | 454.92 | 440.16 | 444.24 | 431.435 | -2.16 (-0.48%) | 304,872 |
| 24 Jan 2006 | INR | 453.66 | 458.52 | 439.98 | 446.4 | 433.5327 | -0.18 (-0.04%) | 339,240 |
| 23 Jan 2006 | INR | 447.48 | 452.52 | 441.48 | 446.58 | 433.7076 | -2.7 (-0.60%) | 316,632 |
| 20 Jan 2006 | INR | 449.4 | 454.98 | 446.1 | 449.28 | 436.3297 | +4.62 (+1.04%) | 499,872 |
| 19 Jan 2006 | INR | 443.64 | 460.02 | 439.98 | 444.66 | 431.8429 | +7.38 (+1.69%) | 1,339,596 |
| 18 Jan 2006 | INR | 431.34 | 457.44 | 416.46 | 437.28 | 424.6756 | -10.5 (-2.34%) | 1,138,020 |
| 17 Jan 2006 | INR | 436.02 | 474.06 | 433.26 | 447.78 | 434.873 | +11.76 (+2.70%) | 4,979,508 |
| 16 Jan 2006 | INR | 453.84 | 458.28 | 431.58 | 436.02 | 423.4519 | -14.28 (-3.17%) | 2,723,388 |
| 13 Jan 2006 | INR | 450.48 | 510 | 443.52 | 450.3 | 437.3203 | +7.98 (+1.80%) | 7,915,440 |
| 12 Jan 2006 | INR | 370.68 | 442.32 | 369.48 | 442.32 | 429.5704 | +73.74 (+20.01%) | 2,576,088 |
