| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 516 | 524.7 | 510 | 524 | 524 | +13.4 (+2.62%) | 4,834 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 510.6 | 510.6 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 504.8 | 518 | 504.8 | 510.6 | 510.6 | +8.35 (+1.66%) | 6,427 |
| 9 Jan 2006 | INR | 494 | 504 | 494 | 502.25 | 502.25 | +9.25 (+1.88%) | 3,690 |
| 6 Jan 2006 | INR | 490.1 | 495 | 488.1 | 493 | 493 | +4.2 (+0.86%) | 3,294 |
| 5 Jan 2006 | INR | 496.85 | 496.85 | 485 | 488.8 | 488.8 | -1.15 (-0.23%) | 5,832 |
| 4 Jan 2006 | INR | 498 | 503.5 | 486 | 489.95 | 489.95 | +1.55 (+0.32%) | 45,550 |
| 3 Jan 2006 | INR | 489 | 495 | 485 | 488.4 | 488.4 | +2.4 (+0.49%) | 16,838 |
| 2 Jan 2006 | INR | 490.5 | 493.65 | 486 | 486 | 486 | 0.0 (0.0%) | 1,369 |
| 30 Dec 2005 | INR | 490 | 494.7 | 484.7 | 486 | 486 | -2 (-0.41%) | 1,239 |
| 29 Dec 2005 | INR | 485 | 494 | 485 | 488 | 488 | +4.1 (+0.85%) | 745 |
| 28 Dec 2005 | INR | 480 | 487.9 | 477.25 | 483.9 | 483.9 | +4.9 (+1.02%) | 8,841 |
| 27 Dec 2005 | INR | 488.5 | 489 | 475 | 479 | 479 | -2.55 (-0.53%) | 19,073 |
| 26 Dec 2005 | INR | 489.95 | 489.95 | 481 | 481.55 | 481.55 | -5.05 (-1.04%) | 6,444 |
| 23 Dec 2005 | INR | 496.5 | 496.5 | 485 | 486.6 | 486.6 | -0.6 (-0.12%) | 2,275 |
| 22 Dec 2005 | INR | 499 | 500 | 486 | 487.2 | 487.2 | -8.6 (-1.73%) | 21,421 |
| 21 Dec 2005 | INR | 500 | 505.5 | 492.15 | 495.8 | 495.8 | +4.8 (+0.98%) | 4,630 |
| 20 Dec 2005 | INR | 510 | 510 | 485 | 491 | 491 | -16.55 (-3.26%) | 44,135 |
| 19 Dec 2005 | INR | 511 | 513 | 504 | 507.55 | 507.55 | +5.95 (+1.19%) | 4,294 |
| 16 Dec 2005 | INR | 498.4 | 505 | 490 | 501.6 | 501.6 | -1.2 (-0.24%) | 4,272 |
| 15 Dec 2005 | INR | 503 | 509.8 | 495.9 | 502.8 | 502.8 | -2.15 (-0.43%) | 4,081 |
| 14 Dec 2005 | INR | 513 | 517.8 | 502 | 504.95 | 504.95 | -7.55 (-1.47%) | 8,376 |
| 13 Dec 2005 | INR | 506 | 514 | 506 | 512.5 | 512.5 | +7.5 (+1.49%) | 36,103 |
| 12 Dec 2005 | INR | 518 | 518 | 505 | 505 | 505 | -9 (-1.75%) | 6,319 |
| 9 Dec 2005 | INR | 519 | 520 | 510 | 514 | 514 | +1 (+0.19%) | 5,821 |
| 8 Dec 2005 | INR | 514.5 | 515 | 509 | 513 | 513 | +1.2 (+0.23%) | 2,369 |
| 7 Dec 2005 | INR | 500 | 513.9 | 500 | 511.8 | 511.8 | +4.1 (+0.81%) | 5,673 |
| 6 Dec 2005 | INR | 519.9 | 519.95 | 506 | 507.7 | 507.7 | -9.2 (-1.78%) | 5,011 |
| 5 Dec 2005 | INR | 526 | 530 | 510 | 516.9 | 516.9 | -6 (-1.15%) | 7,280 |
| 2 Dec 2005 | INR | 517 | 526 | 516.35 | 522.9 | 522.9 | +7.8 (+1.51%) | 34,543 |
