| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2006 | INR | 0 | 0 | 0 | 399.1 | 79.82 | 0.0 (0.0%) | 0 |
| 8 Feb 2006 | INR | 376 | 404 | 376 | 399.1 | 79.82 | +24.1 (+6.43%) | 5,578 |
| 7 Feb 2006 | INR | 394 | 400 | 374.7 | 375 | 75 | -9.3 (-2.42%) | 8,507 |
| 6 Feb 2006 | INR | 382.05 | 394.75 | 381 | 384.3 | 76.86 | -0.7 (-0.18%) | 4,603 |
| 3 Feb 2006 | INR | 383 | 388 | 383 | 385 | 77 | +5 (+1.32%) | 1,779 |
| 2 Feb 2006 | INR | 393.9 | 395.85 | 375.1 | 380 | 76 | -8.4 (-2.16%) | 3,060 |
| 1 Feb 2006 | INR | 385 | 398 | 385 | 388.4 | 77.68 | -0.5 (-0.13%) | 3,285 |
| 31 Jan 2006 | INR | 397.95 | 398 | 381.1 | 388.9 | 77.78 | -1.1 (-0.28%) | 4,770 |
| 30 Jan 2006 | INR | 405 | 405 | 390 | 390 | 78 | -15 (-3.70%) | 2,553 |
| 27 Jan 2006 | INR | 402.95 | 414.9 | 402.95 | 405 | 81 | +5 (+1.25%) | 4,666 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 400 | 80 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 379 | 404.95 | 379 | 400 | 80 | 0.0 (0.0%) | 23,692 |
| 24 Jan 2006 | INR | 400 | 409 | 400 | 400 | 80 | -0.9 (-0.22%) | 3,280 |
| 23 Jan 2006 | INR | 401.05 | 405 | 393.5 | 400.9 | 80.18 | -3.3 (-0.82%) | 3,596 |
| 20 Jan 2006 | INR | 411.3 | 411.9 | 403 | 404.2 | 80.84 | -5.7 (-1.39%) | 9,078 |
| 19 Jan 2006 | INR | 409 | 425 | 408.05 | 409.9 | 81.98 | +0.9 (+0.22%) | 35,659 |
| 18 Jan 2006 | INR | 415 | 415.05 | 404.1 | 409 | 81.8 | -10.75 (-2.56%) | 8,954 |
| 17 Jan 2006 | INR | 434 | 435 | 412.75 | 419.75 | 83.95 | -7.05 (-1.65%) | 6,487 |
| 16 Jan 2006 | INR | 426.5 | 433 | 425 | 426.8 | 85.36 | +3.45 (+0.81%) | 8,874 |
| 13 Jan 2006 | INR | 420 | 440.1 | 415 | 423.35 | 84.67 | +8.2 (+1.98%) | 30,758 |
| 12 Jan 2006 | INR | 410 | 419 | 407 | 415.15 | 83.03 | +6.85 (+1.68%) | 38,750 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 408.3 | 81.66 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 421.75 | 455 | 402.05 | 408.3 | 81.66 | -10.55 (-2.52%) | 870,116 |
| 9 Jan 2006 | INR | 412.6 | 431 | 411.85 | 418.85 | 83.77 | +2.95 (+0.71%) | 229,986 |
| 6 Jan 2006 | INR | 415 | 417.95 | 412 | 415.9 | 83.18 | +0.9 (+0.22%) | 18,064 |
| 5 Jan 2006 | INR | 415 | 417 | 411.35 | 415 | 83 | +3.65 (+0.89%) | 14,341 |
| 4 Jan 2006 | INR | 402 | 413 | 401.5 | 411.35 | 82.27 | +8.35 (+2.07%) | 28,469 |
| 3 Jan 2006 | INR | 401.4 | 415 | 401.1 | 403 | 80.6 | +3.9 (+0.98%) | 14,252 |
| 2 Jan 2006 | INR | 401.6 | 402 | 398.1 | 399.1 | 79.82 | -0.9 (-0.23%) | 1,518 |
| 30 Dec 2005 | INR | 405 | 406.4 | 400 | 400 | 80 | -1.15 (-0.29%) | 2,170 |
