| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2006 | INR | 2,762 | 2,854 | 2,762 | 2,800.4 | 1,400.2 | +15.2 (+0.55%) | 44,653 |
| 7 Feb 2006 | INR | 2,788.4 | 2,863.6 | 2,768 | 2,785.2 | 1,392.6 | +5.6 (+0.20%) | 14,237 |
| 6 Feb 2006 | INR | 2,800 | 2,816 | 2,776 | 2,779.6 | 1,389.8 | -28 (-1.00%) | 3,917 |
| 3 Feb 2006 | INR | 2,760 | 2,896 | 2,760 | 2,807.6 | 1,403.8 | -53.6 (-1.87%) | 22,137 |
| 2 Feb 2006 | INR | 2,912 | 2,912 | 2,748 | 2,861.2 | 1,430.6 | +4.8 (+0.17%) | 18,379 |
| 1 Feb 2006 | INR | 2,976 | 2,976 | 2,816 | 2,856.4 | 1,428.2 | -106 (-3.58%) | 5,867 |
| 31 Jan 2006 | INR | 2,951.6 | 2,984 | 2,881.2 | 2,962.4 | 1,481.2 | +60.8 (+2.10%) | 9,009 |
| 30 Jan 2006 | INR | 2,920 | 3,072 | 2,880 | 2,901.6 | 1,450.8 | -61.6 (-2.08%) | 22,542 |
| 27 Jan 2006 | INR | 3,015.2 | 3,016 | 2,880.8 | 2,963.2 | 1,481.6 | -13.2 (-0.44%) | 17,620 |
| 25 Jan 2006 | INR | 3,032 | 3,032 | 2,921.6 | 2,976.4 | 1,488.2 | -2.4 (-0.08%) | 8,265 |
| 24 Jan 2006 | INR | 2,888 | 3,000 | 2,888 | 2,978.8 | 1,489.4 | +35.2 (+1.20%) | 11,823 |
| 23 Jan 2006 | INR | 2,919.6 | 2,960 | 2,887.6 | 2,943.6 | 1,471.8 | -23.6 (-0.80%) | 68,193 |
| 20 Jan 2006 | INR | 2,967.2 | 2,967.2 | 2,967.2 | 2,967.2 | 1,483.6 | 0.0 (0.0%) | 0 |
| 19 Jan 2006 | INR | 2,976 | 2,976 | 2,936 | 2,967.2 | 1,483.6 | +48.4 (+1.66%) | 4,467 |
| 18 Jan 2006 | INR | 2,848 | 2,944 | 2,848 | 2,918.8 | 1,459.4 | +13.6 (+0.47%) | 4,277 |
| 17 Jan 2006 | INR | 2,905.2 | 2,905.2 | 2,905.2 | 2,905.2 | 1,452.6 | 0.0 (0.0%) | 0 |
| 16 Jan 2006 | INR | 2,800 | 2,926.4 | 2,800 | 2,905.2 | 1,452.6 | -37.6 (-1.28%) | 8,939 |
| 13 Jan 2006 | INR | 2,976 | 2,990.4 | 2,923.6 | 2,942.8 | 1,471.4 | +10 (+0.34%) | 4,020 |
| 12 Jan 2006 | INR | 2,960 | 3,024 | 2,518.4 | 2,932.8 | 1,466.4 | -74.8 (-2.49%) | 12,196 |
| 10 Jan 2006 | INR | 3,112 | 3,112 | 3,000 | 3,007.6 | 1,503.8 | -47.6 (-1.56%) | 5,028 |
| 9 Jan 2006 | INR | 3,072 | 3,150.8 | 3,040.8 | 3,055.2 | 1,527.6 | -16.4 (-0.53%) | 7,256 |
| 6 Jan 2006 | INR | 3,088 | 3,136 | 3,040.8 | 3,071.6 | 1,535.8 | +12.8 (+0.42%) | 14,214 |
| 5 Jan 2006 | INR | 3,068.8 | 3,112 | 2,980 | 3,058.8 | 1,529.4 | +35.2 (+1.16%) | 9,445 |
| 4 Jan 2006 | INR | 3,117.6 | 3,200 | 3,001.6 | 3,023.6 | 1,511.8 | -17.6 (-0.58%) | 14,928 |
| 3 Jan 2006 | INR | 3,000 | 3,136 | 2,948 | 3,041.2 | 1,520.6 | +119.2 (+4.08%) | 26,869 |
| 2 Jan 2006 | INR | 2,960 | 2,976 | 2,912 | 2,922 | 1,461 | -4.4 (-0.15%) | 6,012 |
| 30 Dec 2005 | INR | 2,944 | 2,960 | 2,904 | 2,926.4 | 1,463.2 | +36.8 (+1.27%) | 7,313 |
| 29 Dec 2005 | INR | 2,960 | 2,960 | 2,852.8 | 2,889.6 | 1,444.8 | -4.8 (-0.17%) | 28,998 |
| 28 Dec 2005 | INR | 2,935.2 | 2,976 | 2,880 | 2,894.4 | 1,447.2 | -32 (-1.09%) | 8,073 |
| 27 Dec 2005 | INR | 2,661.2 | 2,960 | 2,661.2 | 2,926.4 | 1,463.2 | +10 (+0.34%) | 15,062 |
