| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 605.05 | 619.45 | 604 | 610 | 610 | -4.9 (-0.80%) | 23,622 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 614.9 | 614.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 620 | 622 | 611 | 614.9 | 614.9 | -4.25 (-0.69%) | 24,715 |
| 9 Jan 2006 | INR | 625 | 628 | 617.5 | 619.15 | 619.15 | -2 (-0.32%) | 79,260 |
| 6 Jan 2006 | INR | 625 | 629.95 | 613 | 621.15 | 621.15 | -1.1 (-0.18%) | 118,830 |
| 5 Jan 2006 | INR | 624 | 635 | 612 | 622.25 | 622.25 | +4.8 (+0.78%) | 56,006 |
| 4 Jan 2006 | INR | 624.75 | 628 | 610.1 | 617.45 | 617.45 | -1.35 (-0.22%) | 49,483 |
| 3 Jan 2006 | INR | 586.25 | 630 | 586.25 | 618.8 | 618.8 | +25.5 (+4.30%) | 213,334 |
| 2 Jan 2006 | INR | 604.75 | 604.75 | 585 | 593.3 | 593.3 | +3.65 (+0.62%) | 51,761 |
| 30 Dec 2005 | INR | 580.05 | 597.5 | 565.05 | 589.65 | 589.65 | +12.1 (+2.10%) | 51,465 |
| 29 Dec 2005 | INR | 585 | 596.9 | 575.3 | 577.55 | 577.55 | +2.7 (+0.47%) | 37,681 |
| 28 Dec 2005 | INR | 555 | 585 | 555 | 574.85 | 574.85 | +11.1 (+1.97%) | 56,798 |
| 27 Dec 2005 | INR | 550 | 568.5 | 550 | 563.75 | 563.75 | +10.65 (+1.93%) | 54,448 |
| 26 Dec 2005 | INR | 578 | 578 | 552 | 553.1 | 553.1 | -21.6 (-3.76%) | 15,481 |
| 23 Dec 2005 | INR | 560.25 | 578.7 | 560.25 | 574.7 | 574.7 | +9.6 (+1.70%) | 46,760 |
| 22 Dec 2005 | INR | 565 | 580 | 557 | 565.1 | 565.1 | +7.3 (+1.31%) | 93,433 |
| 21 Dec 2005 | INR | 550 | 569.95 | 549 | 557.8 | 557.8 | +21.35 (+3.98%) | 82,781 |
| 20 Dec 2005 | INR | 545.05 | 546.9 | 532 | 536.45 | 536.45 | -7.05 (-1.30%) | 373,130 |
| 19 Dec 2005 | INR | 555.4 | 560 | 540.05 | 543.5 | 543.5 | -8.2 (-1.49%) | 15,154 |
| 16 Dec 2005 | INR | 580 | 580 | 543 | 551.7 | 551.7 | +0.15 (+0.03%) | 33,244 |
| 15 Dec 2005 | INR | 535.05 | 555 | 535.05 | 551.55 | 551.55 | +11.4 (+2.11%) | 19,640 |
| 14 Dec 2005 | INR | 555 | 555 | 538 | 540.15 | 540.15 | -1.55 (-0.29%) | 9,051 |
| 13 Dec 2005 | INR | 545 | 553 | 541 | 541.7 | 541.7 | -9 (-1.63%) | 55,963 |
| 12 Dec 2005 | INR | 541 | 569 | 541 | 550.7 | 550.7 | +2.95 (+0.54%) | 115,373 |
| 9 Dec 2005 | INR | 548 | 555 | 545.3 | 547.75 | 547.75 | -2.25 (-0.41%) | 22,120 |
| 8 Dec 2005 | INR | 550 | 558 | 546 | 550 | 550 | +1.15 (+0.21%) | 112,873 |
| 7 Dec 2005 | INR | 559 | 559 | 546.1 | 548.85 | 548.85 | -4.35 (-0.79%) | 12,188 |
| 6 Dec 2005 | INR | 540.5 | 560 | 540.5 | 553.2 | 553.2 | +7.75 (+1.42%) | 27,126 |
| 5 Dec 2005 | INR | 553 | 567 | 542.5 | 545.45 | 545.45 | -4.85 (-0.88%) | 32,759 |
| 2 Dec 2005 | INR | 441 | 557 | 441 | 550.3 | 550.3 | +18.25 (+3.43%) | 55,546 |
