| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 284.1 | 288.15 | 281 | 282.75 | 28.275 | -0.1 (-0.04%) | 15,181 |
| 12 Jan 2006 | INR | 280 | 287.9 | 280 | 282.85 | 28.285 | -0.5 (-0.18%) | 18,355 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 283.35 | 28.335 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 287.5 | 289 | 281.1 | 283.35 | 28.335 | -1.8 (-0.63%) | 28,268 |
| 9 Jan 2006 | INR | 289 | 290.75 | 284.25 | 285.15 | 28.515 | -0.9 (-0.31%) | 13,477 |
| 6 Jan 2006 | INR | 289.8 | 294 | 285.3 | 286.05 | 28.605 | -1.6 (-0.56%) | 24,929 |
| 5 Jan 2006 | INR | 292 | 295.8 | 287 | 287.65 | 28.765 | -1 (-0.35%) | 21,768 |
| 4 Jan 2006 | INR | 295 | 298 | 284 | 288.65 | 28.865 | -4.25 (-1.45%) | 84,543 |
| 3 Jan 2006 | INR | 289.5 | 300.95 | 288.2 | 292.9 | 29.29 | +6.25 (+2.18%) | 121,203 |
| 2 Jan 2006 | INR | 293.4 | 295.9 | 285.8 | 286.65 | 28.665 | -7.2 (-2.45%) | 61,409 |
| 30 Dec 2005 | INR | 286.8 | 299.1 | 285.25 | 293.85 | 29.385 | +8.95 (+3.14%) | 107,175 |
| 29 Dec 2005 | INR | 287 | 290.95 | 284 | 284.9 | 28.49 | -1.35 (-0.47%) | 20,422 |
| 28 Dec 2005 | INR | 303 | 303 | 283.1 | 286.25 | 28.625 | -6.9 (-2.35%) | 70,663 |
| 27 Dec 2005 | INR | 282 | 294.35 | 277.05 | 293.15 | 29.315 | +12.8 (+4.57%) | 126,660 |
| 26 Dec 2005 | INR | 292.05 | 295 | 278.6 | 280.35 | 28.035 | -11.35 (-3.89%) | 52,880 |
| 23 Dec 2005 | INR | 302.8 | 304.65 | 290.1 | 291.7 | 29.17 | -8.15 (-2.72%) | 44,879 |
| 22 Dec 2005 | INR | 306.7 | 313 | 297.1 | 299.85 | 29.985 | -2.55 (-0.84%) | 60,841 |
| 21 Dec 2005 | INR | 309.9 | 317 | 295.5 | 302.4 | 30.24 | -6.2 (-2.01%) | 90,462 |
| 20 Dec 2005 | INR | 315 | 321 | 305.6 | 308.6 | 30.86 | -2.05 (-0.66%) | 189,745 |
| 19 Dec 2005 | INR | 300 | 310.65 | 298.2 | 310.65 | 31.065 | +14.75 (+4.98%) | 258,373 |
| 16 Dec 2005 | INR | 280 | 295.9 | 280 | 295.9 | 29.59 | +14.05 (+4.98%) | 61,992 |
| 15 Dec 2005 | INR | 298.15 | 301.9 | 281.1 | 281.85 | 28.185 | -14 (-4.73%) | 59,881 |
| 14 Dec 2005 | INR | 295 | 308.9 | 292 | 295.85 | 29.585 | -1.5 (-0.50%) | 59,491 |
| 13 Dec 2005 | INR | 303 | 309 | 296 | 297.35 | 29.735 | -7 (-2.30%) | 43,204 |
| 12 Dec 2005 | INR | 314 | 320 | 301 | 304.35 | 30.435 | -8.8 (-2.81%) | 107,368 |
| 9 Dec 2005 | INR | 309.8 | 313.15 | 304.1 | 313.15 | 31.315 | +14.9 (+5.00%) | 182,377 |
| 8 Dec 2005 | INR | 284.4 | 298.25 | 282 | 298.25 | 29.825 | +14.2 (+5.00%) | 96,550 |
| 7 Dec 2005 | INR | 284 | 291.4 | 278.2 | 284.05 | 28.405 | +6.5 (+2.34%) | 204,680 |
| 6 Dec 2005 | INR | 265.45 | 277.55 | 264.1 | 277.55 | 27.755 | +13.2 (+4.99%) | 50,630 |
| 5 Dec 2005 | INR | 263.7 | 269 | 260.55 | 264.35 | 26.435 | +2.9 (+1.11%) | 20,038 |
