| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2006 | INR | 287.2 | 311.55 | 286 | 311.55 | 311.55 | +30.5 (+10.85%) | 494,367 |
| 3 Feb 2006 | INR | 285.2 | 287 | 280.7 | 281.05 | 281.05 | -4.6 (-1.61%) | 41,230 |
| 2 Feb 2006 | INR | 288.6 | 294 | 285.5 | 285.65 | 285.65 | -0.35 (-0.12%) | 77,645 |
| 1 Feb 2006 | INR | 298 | 301.95 | 285 | 286 | 286 | -9.95 (-3.36%) | 79,687 |
| 31 Jan 2006 | INR | 309.9 | 319 | 294 | 295.95 | 295.95 | +3.25 (+1.11%) | 274,088 |
| 30 Jan 2006 | INR | 283 | 299 | 275 | 292.7 | 292.7 | +12.7 (+4.54%) | 122,263 |
| 27 Jan 2006 | INR | 280.1 | 282 | 276 | 280 | 280 | +1 (+0.36%) | 14,102 |
| 25 Jan 2006 | INR | 283 | 285.1 | 279 | 279 | 279 | -4 (-1.41%) | 10,075 |
| 24 Jan 2006 | INR | 288.5 | 290 | 282 | 283 | 283 | -2.9 (-1.01%) | 10,514 |
| 23 Jan 2006 | INR | 279.1 | 285.9 | 279.1 | 285.9 | 285.9 | +3.85 (+1.37%) | 21,591 |
| 20 Jan 2006 | INR | 286.9 | 288 | 282 | 282.05 | 282.05 | -0.15 (-0.05%) | 24,350 |
| 19 Jan 2006 | INR | 277.2 | 288.75 | 277.2 | 282.2 | 282.2 | +4.7 (+1.69%) | 75,137 |
| 18 Jan 2006 | INR | 275.5 | 279.9 | 275 | 277.5 | 277.5 | +1.5 (+0.54%) | 14,933 |
| 17 Jan 2006 | INR | 280 | 285.9 | 275.3 | 276 | 276 | -4 (-1.43%) | 24,323 |
| 16 Jan 2006 | INR | 283 | 283 | 276.3 | 280 | 280 | +1 (+0.36%) | 14,334 |
| 13 Jan 2006 | INR | 284 | 287 | 277.25 | 279 | 279 | -2 (-0.71%) | 25,591 |
| 12 Jan 2006 | INR | 287 | 288 | 270 | 281 | 281 | -4.1 (-1.44%) | 52,022 |
| 10 Jan 2006 | INR | 297 | 298.75 | 284.05 | 285.1 | 285.1 | -9.9 (-3.36%) | 110,236 |
| 9 Jan 2006 | INR | 290 | 297.5 | 290 | 295 | 295 | +7.95 (+2.77%) | 323,482 |
| 6 Jan 2006 | INR | 287.6 | 296 | 284 | 287.05 | 287.05 | +4.05 (+1.43%) | 396,638 |
| 5 Jan 2006 | INR | 295 | 295 | 280.25 | 283 | 283 | -4.05 (-1.41%) | 967,085 |
| 4 Jan 2006 | INR | 284.7 | 294.9 | 280.05 | 287.05 | 287.05 | +6.4 (+2.28%) | 600,651 |
| 3 Jan 2006 | INR | 259 | 281.85 | 256.05 | 280.65 | 280.65 | +25.35 (+9.93%) | 499,105 |
| 2 Jan 2006 | INR | 257 | 260 | 255 | 255.3 | 255.3 | +0.3 (+0.12%) | 15,080 |
| 30 Dec 2005 | INR | 251.5 | 257.9 | 251 | 255 | 255 | +5 (+2%) | 25,003 |
| 29 Dec 2005 | INR | 253.95 | 254 | 248 | 250 | 250 | +2 (+0.81%) | 64,863 |
| 28 Dec 2005 | INR | 232.3 | 261 | 232.3 | 248 | 248 | -4 (-1.59%) | 28,833 |
| 27 Dec 2005 | INR | 250.05 | 254.5 | 249.2 | 252 | 252 | -1 (-0.40%) | 53,227 |
| 26 Dec 2005 | INR | 259.8 | 259.8 | 247.5 | 253 | 253 | +1 (+0.40%) | 19,176 |
| 23 Dec 2005 | INR | 260 | 262 | 251.5 | 252 | 252 | -7.05 (-2.72%) | 80,819 |
