| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2006 | INR | 162.8 | 166 | 161.05 | 161.85 | 161.85 | +1.65 (+1.03%) | 19,950 |
| 1 Feb 2006 | INR | 169 | 169 | 160 | 160.2 | 160.2 | -6.8 (-4.07%) | 22,078 |
| 31 Jan 2006 | INR | 160.7 | 168.5 | 160.7 | 167 | 167 | +1.75 (+1.06%) | 10,176 |
| 30 Jan 2006 | INR | 168.05 | 168.05 | 165.25 | 165.25 | 165.25 | -4.85 (-2.85%) | 10,286 |
| 27 Jan 2006 | INR | 172 | 173 | 166 | 170.1 | 170.1 | -0.55 (-0.32%) | 39,010 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 170.65 | 170.65 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 168 | 174 | 166.55 | 170.65 | 170.65 | +2.65 (+1.58%) | 50,250 |
| 24 Jan 2006 | INR | 171.95 | 172 | 167.6 | 168 | 168 | -2 (-1.18%) | 23,658 |
| 23 Jan 2006 | INR | 162.1 | 170 | 162.1 | 170 | 170 | +3.45 (+2.07%) | 27,038 |
| 20 Jan 2006 | INR | 160 | 168.9 | 160 | 166.55 | 166.55 | -1.3 (-0.77%) | 46,556 |
| 19 Jan 2006 | INR | 165 | 168 | 165 | 167.85 | 167.85 | +3.4 (+2.07%) | 23,958 |
| 18 Jan 2006 | INR | 164.7 | 166.25 | 161 | 164.45 | 164.45 | +2.25 (+1.39%) | 75,310 |
| 17 Jan 2006 | INR | 167 | 171.95 | 160.5 | 162.2 | 162.2 | -4.85 (-2.90%) | 55,278 |
| 16 Jan 2006 | INR | 168.5 | 174 | 166 | 167.05 | 167.05 | +0.15 (+0.09%) | 47,718 |
| 13 Jan 2006 | INR | 170.9 | 173 | 165.25 | 166.9 | 166.9 | -4.35 (-2.54%) | 62,872 |
| 12 Jan 2006 | INR | 170 | 173 | 167 | 171.25 | 171.25 | -0.65 (-0.38%) | 35,112 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 171.9 | 171.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 175 | 179.9 | 170.5 | 171.9 | 171.9 | -1.9 (-1.09%) | 146,672 |
| 9 Jan 2006 | INR | 171.7 | 175.9 | 171 | 173.8 | 173.8 | +4.8 (+2.84%) | 69,776 |
| 6 Jan 2006 | INR | 173.7 | 173.7 | 168 | 169 | 169 | -1.5 (-0.88%) | 54,444 |
| 5 Jan 2006 | INR | 174 | 182.8 | 170 | 170.5 | 170.5 | -1.6 (-0.93%) | 219,988 |
| 4 Jan 2006 | INR | 170.7 | 174.5 | 169.05 | 172.1 | 172.1 | +4 (+2.38%) | 28,594 |
| 3 Jan 2006 | INR | 173.5 | 173.5 | 167 | 168.1 | 168.1 | -4.05 (-2.35%) | 18,130 |
| 2 Jan 2006 | INR | 168.7 | 173 | 168.1 | 172.15 | 172.15 | +5.2 (+3.11%) | 22,906 |
| 30 Dec 2005 | INR | 172.7 | 172.7 | 165.3 | 166.95 | 166.95 | -5.05 (-2.94%) | 32,642 |
| 29 Dec 2005 | INR | 175 | 175.95 | 166.05 | 172 | 172 | -2 (-1.15%) | 236,638 |
| 28 Dec 2005 | INR | 171 | 178.4 | 170 | 174 | 174 | +3.7 (+2.17%) | 67,304 |
| 27 Dec 2005 | INR | 163 | 174 | 161.1 | 170.3 | 170.3 | +7.9 (+4.86%) | 37,204 |
| 26 Dec 2005 | INR | 165 | 175.8 | 156.3 | 162.4 | 162.4 | -4.6 (-2.75%) | 83,072 |
| 23 Dec 2005 | INR | 169.5 | 171 | 165 | 167 | 167 | -2.2 (-1.30%) | 28,584 |
