| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 510 | 510 | 499.05 | 500.8 | 100.16 | +4.4 (+0.89%) | 4,195 |
| 12 Jan 2006 | INR | 492.7 | 502.5 | 490 | 496.4 | 99.28 | -3.7 (-0.74%) | 9,980 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 500.1 | 100.02 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 510 | 510 | 500 | 500.1 | 100.02 | -4.9 (-0.97%) | 8,955 |
| 9 Jan 2006 | INR | 516.5 | 516.5 | 505 | 505 | 101 | -11 (-2.13%) | 3,795 |
| 6 Jan 2006 | INR | 527 | 527 | 516 | 516 | 103.2 | -9 (-1.71%) | 4,335 |
| 5 Jan 2006 | INR | 490 | 525 | 490 | 525 | 105 | +22 (+4.37%) | 13,885 |
| 4 Jan 2006 | INR | 507 | 510 | 500 | 503 | 100.6 | -12 (-2.33%) | 7,845 |
| 3 Jan 2006 | INR | 508 | 518 | 505 | 515 | 103 | +5 (+0.98%) | 6,290 |
| 2 Jan 2006 | INR | 505 | 510 | 500 | 510 | 102 | +5.1 (+1.01%) | 9,940 |
| 30 Dec 2005 | INR | 510 | 516 | 504 | 504.9 | 100.98 | -10.1 (-1.96%) | 1,250 |
| 29 Dec 2005 | INR | 500 | 515 | 496 | 515 | 103 | +7 (+1.38%) | 2,230 |
| 28 Dec 2005 | INR | 512 | 512 | 490.05 | 508 | 101.6 | +13 (+2.63%) | 5,390 |
| 27 Dec 2005 | INR | 499 | 500 | 495 | 495 | 99 | -5 (-1%) | 1,435 |
| 26 Dec 2005 | INR | 491.55 | 508.8 | 491.55 | 500 | 100 | -7 (-1.38%) | 690 |
| 23 Dec 2005 | INR | 505 | 510 | 493 | 507 | 101.4 | +3 (+0.60%) | 4,730 |
| 22 Dec 2005 | INR | 523 | 523 | 504 | 504 | 100.8 | -18 (-3.45%) | 2,910 |
| 21 Dec 2005 | INR | 522 | 529.85 | 520 | 522 | 104.4 | -3 (-0.57%) | 82,490 |
| 20 Dec 2005 | INR | 500 | 534 | 500 | 525 | 105 | -10 (-1.87%) | 19,475 |
| 19 Dec 2005 | INR | 535 | 537.9 | 532.05 | 535 | 107 | -0.95 (-0.18%) | 15,620 |
| 16 Dec 2005 | INR | 546 | 546 | 533.25 | 535.95 | 107.19 | -10.05 (-1.84%) | 5,205 |
| 15 Dec 2005 | INR | 540 | 547 | 535.7 | 546 | 109.2 | +3.5 (+0.65%) | 9,155 |
| 14 Dec 2005 | INR | 520 | 550 | 496.4 | 542.5 | 108.5 | +2.5 (+0.46%) | 12,680 |
| 13 Dec 2005 | INR | 539 | 542 | 530 | 540 | 108 | +2 (+0.37%) | 19,625 |
| 12 Dec 2005 | INR | 520 | 538 | 516 | 538 | 107.6 | +11 (+2.09%) | 14,475 |
| 9 Dec 2005 | INR | 530.1 | 534.75 | 520 | 527 | 105.4 | +2 (+0.38%) | 5,720 |
| 8 Dec 2005 | INR | 535 | 540 | 510 | 525 | 105 | +14 (+2.74%) | 19,945 |
| 7 Dec 2005 | INR | 502.7 | 515 | 502.7 | 511 | 102.2 | -1 (-0.20%) | 85,450 |
| 6 Dec 2005 | INR | 502 | 512 | 502 | 512 | 102.4 | +5.95 (+1.18%) | 12,955 |
| 5 Dec 2005 | INR | 504 | 509.9 | 504 | 506.05 | 101.21 | +0.55 (+0.11%) | 6,060 |
