| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2006 | INR | 200 | 210.9 | 195 | 208.7 | 20.87 | +11.25 (+5.70%) | 234,076 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 197.45 | 19.745 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 210 | 210 | 196.9 | 197.45 | 19.745 | -0.35 (-0.18%) | 50,304 |
| 24 Jan 2006 | INR | 204.8 | 204.8 | 197 | 197.8 | 19.78 | -1.95 (-0.98%) | 78,361 |
| 23 Jan 2006 | INR | 210 | 210 | 199 | 199.75 | 19.975 | -3.4 (-1.67%) | 131,379 |
| 20 Jan 2006 | INR | 210 | 210 | 198 | 203.15 | 20.315 | -2.75 (-1.34%) | 329,842 |
| 19 Jan 2006 | INR | 209.5 | 209.5 | 204.2 | 205.9 | 20.59 | +2.35 (+1.15%) | 92,706 |
| 18 Jan 2006 | INR | 215 | 219.65 | 202 | 203.55 | 20.355 | -3.5 (-1.69%) | 69,376 |
| 17 Jan 2006 | INR | 226 | 226 | 206.05 | 207.05 | 20.705 | -2.05 (-0.98%) | 63,833 |
| 16 Jan 2006 | INR | 222.7 | 222.7 | 208.6 | 209.1 | 20.91 | -7.3 (-3.37%) | 74,714 |
| 13 Jan 2006 | INR | 224.1 | 224.1 | 215.35 | 216.4 | 21.64 | -0.75 (-0.35%) | 135,404 |
| 12 Jan 2006 | INR | 226.25 | 226.25 | 215.5 | 217.15 | 21.715 | -3.55 (-1.61%) | 44,574 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 220.7 | 22.07 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 229 | 229 | 220 | 220.7 | 22.07 | -1.7 (-0.76%) | 58,739 |
| 9 Jan 2006 | INR | 230 | 235 | 221 | 222.4 | 22.24 | +2.6 (+1.18%) | 108,074 |
| 6 Jan 2006 | INR | 230 | 230 | 217.4 | 219.8 | 21.98 | +0.85 (+0.39%) | 49,899 |
| 5 Jan 2006 | INR | 228.5 | 228.5 | 218 | 218.95 | 21.895 | -3.5 (-1.57%) | 54,499 |
| 4 Jan 2006 | INR | 232.5 | 232.5 | 221 | 222.45 | 22.245 | -2.6 (-1.16%) | 54,222 |
| 3 Jan 2006 | INR | 235 | 235 | 224.1 | 225.05 | 22.505 | -5.4 (-2.34%) | 60,383 |
| 2 Jan 2006 | INR | 255.1 | 255.1 | 229 | 230.45 | 23.045 | +1.15 (+0.50%) | 49,801 |
| 30 Dec 2005 | INR | 230 | 230 | 223 | 229.3 | 22.93 | +6.25 (+2.80%) | 126,917 |
| 29 Dec 2005 | INR | 221.9 | 223.95 | 216 | 223.05 | 22.305 | +6.15 (+2.84%) | 63,520 |
| 28 Dec 2005 | INR | 214.8 | 219.5 | 211 | 216.9 | 21.69 | +6.65 (+3.16%) | 79,712 |
| 27 Dec 2005 | INR | 215 | 215 | 208.05 | 210.25 | 21.025 | +0.55 (+0.26%) | 59,954 |
| 26 Dec 2005 | INR | 225.9 | 225.9 | 208 | 209.7 | 20.97 | -11.35 (-5.13%) | 109,277 |
| 23 Dec 2005 | INR | 227 | 227 | 215.5 | 221.05 | 22.105 | -2.2 (-0.99%) | 618,595 |
| 22 Dec 2005 | INR | 230 | 230 | 222.25 | 223.25 | 22.325 | -2.35 (-1.04%) | 682,036 |
| 21 Dec 2005 | INR | 232 | 232 | 222.6 | 225.6 | 22.56 | -1.4 (-0.62%) | 704,008 |
| 20 Dec 2005 | INR | 237 | 238.8 | 227 | 227 | 22.7 | -8.85 (-3.75%) | 191,646 |
| 19 Dec 2005 | INR | 230.25 | 237 | 230.25 | 235.85 | 23.585 | +6.55 (+2.86%) | 786,137 |
