| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2006 | INR | 69.11 | 70.22 | 68.13 | 68.32 | 68.32 | -0.78 (-1.13%) | 703,481 |
| 6 Feb 2006 | INR | 69.56 | 70 | 68.89 | 69.1 | 69.1 | -0.67 (-0.96%) | 896,351 |
| 3 Feb 2006 | INR | 68.44 | 70.89 | 68.44 | 69.77 | 69.77 | +1.35 (+1.97%) | 2,055,858 |
| 2 Feb 2006 | INR | 67.57 | 69.24 | 67.57 | 68.42 | 68.42 | +0.75 (+1.11%) | 837,257 |
| 1 Feb 2006 | INR | 68.51 | 68.67 | 67.46 | 67.67 | 67.67 | -1.01 (-1.47%) | 1,340,758 |
| 31 Jan 2006 | INR | 69.11 | 69.11 | 67.47 | 68.68 | 68.68 | -0.16 (-0.23%) | 680,175 |
| 30 Jan 2006 | INR | 69.4 | 69.67 | 67.09 | 68.84 | 68.84 | +0.15 (+0.22%) | 1,299,182 |
| 27 Jan 2006 | INR | 68 | 69.67 | 67.98 | 68.69 | 68.69 | +0.79 (+1.16%) | 905,864 |
| 25 Jan 2006 | INR | 69.98 | 70.42 | 67.42 | 67.9 | 67.9 | -1.96 (-2.81%) | 1,990,059 |
| 24 Jan 2006 | INR | 81.56 | 81.56 | 69.11 | 69.86 | 69.86 | +0.85 (+1.23%) | 407,471 |
| 23 Jan 2006 | INR | 70.44 | 70.44 | 68.78 | 69.01 | 69.01 | -1.43 (-2.03%) | 1,157,284 |
| 20 Jan 2006 | INR | 70.89 | 71.11 | 70.22 | 70.44 | 70.44 | -0.28 (-0.40%) | 890,960 |
| 19 Jan 2006 | INR | 70.22 | 71.33 | 70.2 | 70.72 | 70.72 | +0.42 (+0.60%) | 718,610 |
| 18 Jan 2006 | INR | 71.11 | 71.56 | 69.67 | 70.3 | 70.3 | -1.12 (-1.57%) | 686,786 |
| 17 Jan 2006 | INR | 72.44 | 73.56 | 71.22 | 71.42 | 71.42 | -1.11 (-1.53%) | 543,726 |
| 16 Jan 2006 | INR | 73.22 | 74.91 | 72.29 | 72.53 | 72.53 | -0.69 (-0.94%) | 535,464 |
| 13 Jan 2006 | INR | 73.56 | 74.19 | 72.89 | 73.22 | 73.22 | -0.39 (-0.53%) | 1,291,946 |
| 12 Jan 2006 | INR | 75.33 | 75.33 | 72.23 | 73.61 | 73.61 | -1.39 (-1.85%) | 842,090 |
| 10 Jan 2006 | INR | 75.78 | 77.54 | 73.98 | 75 | 75 | -0.99 (-1.30%) | 2,764,118 |
| 9 Jan 2006 | INR | 76.22 | 76.44 | 74.72 | 75.99 | 75.99 | -0.12 (-0.16%) | 1,120,145 |
| 6 Jan 2006 | INR | 75.56 | 76.67 | 74.72 | 76.11 | 76.11 | +0.58 (+0.77%) | 1,343,431 |
| 5 Jan 2006 | INR | 76.88 | 76.89 | 75.22 | 75.53 | 75.53 | -1.05 (-1.37%) | 1,796,824 |
| 4 Jan 2006 | INR | 74.22 | 76.88 | 73.33 | 76.58 | 76.58 | +2.19 (+2.94%) | 4,937,227 |
| 3 Jan 2006 | INR | 72.22 | 74.67 | 72.22 | 74.39 | 74.39 | +1.88 (+2.59%) | 2,252,346 |
| 2 Jan 2006 | INR | 73.11 | 73.64 | 72 | 72.51 | 72.51 | -0.53 (-0.73%) | 786,749 |
| 30 Dec 2005 | INR | 72.44 | 73.33 | 71.58 | 73.04 | 73.04 | +0.43 (+0.59%) | 1,343,215 |
| 29 Dec 2005 | INR | 72.67 | 73.11 | 71.11 | 72.61 | 72.61 | 0.0 (0.0%) | 3,518,219 |
| 28 Dec 2005 | INR | 71.33 | 72.98 | 71.33 | 72.61 | 72.61 | +1.63 (+2.30%) | 2,948,141 |
| 27 Dec 2005 | INR | 68.89 | 71.33 | 68.89 | 70.98 | 70.98 | +1.97 (+2.85%) | 1,448,461 |
| 26 Dec 2005 | INR | 70.46 | 70.67 | 68.89 | 69.01 | 69.01 | -1.45 (-2.06%) | 1,277,083 |
