| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 433 | 441 | 428.5 | 438.3 | 438.3 | +4.3 (+0.99%) | 3,518 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 434 | 434 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 430 | 439.8 | 430 | 434 | 434 | +1.4 (+0.32%) | 2,727 |
| 9 Jan 2006 | INR | 430 | 440 | 427 | 432.6 | 432.6 | +15.2 (+3.64%) | 18,714 |
| 6 Jan 2006 | INR | 391 | 418.95 | 391 | 417.4 | 417.4 | +2.4 (+0.58%) | 2,830 |
| 5 Jan 2006 | INR | 416.25 | 421 | 411 | 415 | 415 | -1 (-0.24%) | 2,145 |
| 4 Jan 2006 | INR | 423 | 424.9 | 409.3 | 416 | 416 | -8.4 (-1.98%) | 15,380 |
| 3 Jan 2006 | INR | 410.15 | 424.95 | 410.15 | 424.4 | 424.4 | +13.4 (+3.26%) | 57,044 |
| 2 Jan 2006 | INR | 411 | 424 | 411 | 411 | 411 | -5.75 (-1.38%) | 936 |
| 30 Dec 2005 | INR | 388.9 | 423 | 388.9 | 416.75 | 416.75 | -2.25 (-0.54%) | 2,962 |
| 29 Dec 2005 | INR | 412 | 426 | 410.1 | 419 | 419 | +7.9 (+1.92%) | 8,996 |
| 28 Dec 2005 | INR | 410 | 416 | 405 | 411.1 | 411.1 | +1.05 (+0.26%) | 5,021 |
| 27 Dec 2005 | INR | 402 | 411.95 | 400 | 410.05 | 410.05 | +16.35 (+4.15%) | 1,522 |
| 26 Dec 2005 | INR | 399.95 | 399.95 | 390.2 | 393.7 | 393.7 | -3.8 (-0.96%) | 2,407 |
| 23 Dec 2005 | INR | 402 | 410 | 397.2 | 397.5 | 397.5 | -6.9 (-1.71%) | 1,986 |
| 22 Dec 2005 | INR | 395.9 | 404.45 | 395.9 | 404.4 | 404.4 | +7.3 (+1.84%) | 1,670 |
| 21 Dec 2005 | INR | 393 | 398.5 | 393 | 397.1 | 397.1 | +4.1 (+1.04%) | 985 |
| 20 Dec 2005 | INR | 393.2 | 394 | 390 | 393 | 393 | -3.5 (-0.88%) | 852 |
| 19 Dec 2005 | INR | 394 | 406 | 394 | 396.5 | 396.5 | +2.4 (+0.61%) | 2,089 |
| 16 Dec 2005 | INR | 399 | 400 | 394.1 | 394.1 | 394.1 | -5.9 (-1.48%) | 350 |
| 15 Dec 2005 | INR | 398 | 405.95 | 390 | 400 | 400 | +2 (+0.50%) | 2,088 |
| 14 Dec 2005 | INR | 403 | 414 | 398 | 398 | 398 | -4.2 (-1.04%) | 2,089 |
| 13 Dec 2005 | INR | 388.25 | 411 | 388 | 402.2 | 402.2 | +12.2 (+3.13%) | 14,763 |
| 12 Dec 2005 | INR | 386 | 392.35 | 386 | 390 | 390 | +1.75 (+0.45%) | 2,651 |
| 9 Dec 2005 | INR | 390 | 395 | 385.2 | 388.25 | 388.25 | -0.85 (-0.22%) | 1,503 |
| 8 Dec 2005 | INR | 390 | 392.25 | 388.1 | 389.1 | 389.1 | +0.8 (+0.21%) | 2,351 |
| 7 Dec 2005 | INR | 389 | 390 | 385.15 | 388.3 | 388.3 | -1.5 (-0.38%) | 139 |
| 6 Dec 2005 | INR | 385 | 389.95 | 383 | 389.8 | 389.8 | +4.2 (+1.09%) | 1,253 |
| 5 Dec 2005 | INR | 393.9 | 395 | 385.5 | 385.6 | 385.6 | -3.4 (-0.87%) | 1,874 |
| 2 Dec 2005 | INR | 386 | 392 | 385.25 | 389 | 389 | +3.9 (+1.01%) | 1,110 |
