| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | INR | 184.875 | 185.9 | 183.1 | 184.825 | 369.65 | +2.625 (+1.44%) | 3,569 |
| 18 Jan 2006 | INR | 180 | 183.45 | 180 | 182.2 | 364.4 | +0.15 (+0.08%) | 4,503 |
| 17 Jan 2006 | INR | 185.75 | 185.75 | 180 | 182.05 | 364.1 | +0.3 (+0.17%) | 33,982 |
| 16 Jan 2006 | INR | 183.5 | 183.5 | 179 | 181.75 | 363.5 | -1.85 (-1.01%) | 9,751 |
| 13 Jan 2006 | INR | 187.45 | 187.5 | 182.55 | 183.6 | 367.2 | 0.0 (0.0%) | 3,789 |
| 12 Jan 2006 | INR | 185.75 | 188.25 | 182.55 | 183.6 | 367.2 | -3.875 (-2.07%) | 10,414 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 187.475 | 374.95 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 194.5 | 194.5 | 187 | 187.475 | 374.95 | -2.95 (-1.55%) | 4,069 |
| 9 Jan 2006 | INR | 194.85 | 198 | 190.025 | 190.425 | 380.85 | -1.9 (-0.99%) | 11,876 |
| 6 Jan 2006 | INR | 191.5 | 196 | 190 | 192.325 | 384.65 | +0.575 (+0.30%) | 13,888 |
| 5 Jan 2006 | INR | 189.95 | 193.5 | 186 | 191.75 | 383.5 | +3.375 (+1.79%) | 14,165 |
| 4 Jan 2006 | INR | 191.5 | 195.5 | 187.55 | 188.375 | 376.75 | -1.75 (-0.92%) | 21,897 |
| 3 Jan 2006 | INR | 185 | 196.5 | 185 | 190.125 | 380.25 | +6.45 (+3.51%) | 30,526 |
| 2 Jan 2006 | INR | 185 | 187 | 182.025 | 183.675 | 367.35 | +1.325 (+0.73%) | 2,821 |
| 30 Dec 2005 | INR | 184.95 | 184.975 | 181.1 | 182.35 | 364.7 | +2.1 (+1.17%) | 34,235 |
| 29 Dec 2005 | INR | 185 | 185 | 179 | 180.25 | 360.5 | -0.95 (-0.52%) | 21,422 |
| 28 Dec 2005 | INR | 185 | 186 | 180.25 | 181.2 | 362.4 | -1.25 (-0.69%) | 4,437 |
| 27 Dec 2005 | INR | 185 | 185 | 181.5 | 182.45 | 364.9 | +1.025 (+0.56%) | 20,375 |
| 26 Dec 2005 | INR | 189.5 | 189.5 | 179 | 181.425 | 362.85 | -8.075 (-4.26%) | 18,873 |
| 23 Dec 2005 | INR | 195.5 | 200.5 | 187.5 | 189.5 | 379 | -5.625 (-2.88%) | 10,510 |
| 22 Dec 2005 | INR | 198.5 | 198.5 | 192.9 | 195.125 | 390.25 | -2.8 (-1.41%) | 9,215 |
| 21 Dec 2005 | INR | 198 | 201.1 | 197.5 | 197.925 | 395.85 | -0.85 (-0.43%) | 4,995 |
| 20 Dec 2005 | INR | 204.5 | 205.475 | 197.6 | 198.775 | 397.55 | -4.675 (-2.30%) | 13,800 |
| 19 Dec 2005 | INR | 200.475 | 207.5 | 198.9 | 203.45 | 406.9 | +5.225 (+2.64%) | 37,842 |
| 16 Dec 2005 | INR | 190.05 | 200.7 | 190.05 | 198.225 | 396.45 | +7.775 (+4.08%) | 30,946 |
| 15 Dec 2005 | INR | 193 | 194.5 | 190 | 190.45 | 380.9 | -1.75 (-0.91%) | 6,884 |
| 14 Dec 2005 | INR | 196.5 | 197.475 | 187 | 192.2 | 384.4 | -2.875 (-1.47%) | 40,363 |
| 13 Dec 2005 | INR | 191 | 196 | 191 | 195.075 | 390.15 | +3.325 (+1.73%) | 9,434 |
| 12 Dec 2005 | INR | 197.45 | 197.875 | 190.5 | 191.75 | 383.5 | -3.5 (-1.79%) | 9,620 |
| 9 Dec 2005 | INR | 195.975 | 197.55 | 194.625 | 195.25 | 390.5 | +0.75 (+0.39%) | 6,226 |
