| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 245 | 245 | 235.25 | 237.55 | 237.55 | -3.95 (-1.64%) | 16,664 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 241.5 | 241.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 238.5 | 244.7 | 234.9 | 241.5 | 241.5 | +6 (+2.55%) | 127,657 |
| 9 Jan 2006 | INR | 242.1 | 242.1 | 232 | 235.5 | 235.5 | -5.05 (-2.10%) | 28,136 |
| 6 Jan 2006 | INR | 242.5 | 243.7 | 238 | 240.55 | 240.55 | +1 (+0.42%) | 12,302 |
| 5 Jan 2006 | INR | 244.15 | 245 | 237.05 | 239.55 | 239.55 | -4.7 (-1.92%) | 20,447 |
| 4 Jan 2006 | INR | 252 | 252.35 | 240.6 | 244.25 | 244.25 | -4.7 (-1.89%) | 33,677 |
| 3 Jan 2006 | INR | 245 | 255.9 | 244.85 | 248.95 | 248.95 | +5 (+2.05%) | 59,653 |
| 2 Jan 2006 | INR | 241.1 | 246.9 | 241.1 | 243.95 | 243.95 | +2.85 (+1.18%) | 23,810 |
| 30 Dec 2005 | INR | 239.5 | 244.9 | 239.1 | 241.1 | 241.1 | +4.5 (+1.90%) | 42,686 |
| 29 Dec 2005 | INR | 231.8 | 239.4 | 231.8 | 236.6 | 236.6 | +6.5 (+2.82%) | 21,779 |
| 28 Dec 2005 | INR | 233 | 233 | 228 | 230.1 | 230.1 | +1.8 (+0.79%) | 31,191 |
| 27 Dec 2005 | INR | 230.2 | 234.5 | 227.5 | 228.3 | 228.3 | -1.1 (-0.48%) | 41,416 |
| 26 Dec 2005 | INR | 239.95 | 240 | 228.25 | 229.4 | 229.4 | -6.6 (-2.80%) | 12,911 |
| 23 Dec 2005 | INR | 244.55 | 244.55 | 235.1 | 236 | 236 | -2.5 (-1.05%) | 14,349 |
| 22 Dec 2005 | INR | 244 | 246.45 | 238 | 238.5 | 238.5 | -3.65 (-1.51%) | 26,121 |
| 21 Dec 2005 | INR | 246.35 | 257 | 241.2 | 242.15 | 242.15 | -3.3 (-1.34%) | 32,113 |
| 20 Dec 2005 | INR | 250 | 252.95 | 244.05 | 245.45 | 245.45 | -3.75 (-1.50%) | 13,634 |
| 19 Dec 2005 | INR | 260 | 261.4 | 247.2 | 249.2 | 249.2 | -10.4 (-4.01%) | 21,559 |
| 16 Dec 2005 | INR | 264.1 | 265.75 | 257.5 | 259.6 | 259.6 | -3 (-1.14%) | 24,105 |
| 15 Dec 2005 | INR | 268 | 275 | 260.15 | 262.6 | 262.6 | -3.4 (-1.28%) | 74,143 |
| 14 Dec 2005 | INR | 269.3 | 272 | 261.3 | 266 | 266 | +0.95 (+0.36%) | 100,686 |
| 13 Dec 2005 | INR | 250.5 | 273.5 | 245.1 | 265.05 | 265.05 | +15.6 (+6.25%) | 245,723 |
| 12 Dec 2005 | INR | 243.1 | 252 | 243.1 | 249.45 | 249.45 | +10 (+4.18%) | 24,941 |
| 9 Dec 2005 | INR | 242 | 245.4 | 239.1 | 239.45 | 239.45 | -3.6 (-1.48%) | 11,118 |
| 8 Dec 2005 | INR | 239.9 | 246 | 237 | 243.05 | 243.05 | +4.6 (+1.93%) | 9,170 |
| 7 Dec 2005 | INR | 240 | 243 | 238 | 238.45 | 238.45 | -1.65 (-0.69%) | 10,271 |
| 6 Dec 2005 | INR | 242 | 244.7 | 239.5 | 240.1 | 240.1 | -2.2 (-0.91%) | 7,312 |
| 5 Dec 2005 | INR | 248 | 248.9 | 240.1 | 242.3 | 242.3 | -3.75 (-1.52%) | 20,611 |
| 2 Dec 2005 | INR | 244.2 | 250 | 244.2 | 246.05 | 246.05 | +2.7 (+1.11%) | 25,010 |
