| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 528.9 | 546 | 512.1 | 535.75 | 267.875 | +14 (+2.68%) | 126,502 |
| 5 Jan 2006 | INR | 507.9 | 531.1 | 502.25 | 521.75 | 260.875 | +16.8 (+3.33%) | 58,931 |
| 4 Jan 2006 | INR | 506 | 530 | 503 | 504.95 | 252.475 | +3.65 (+0.73%) | 16,948 |
| 3 Jan 2006 | INR | 505.5 | 509 | 500 | 501.3 | 250.65 | -4 (-0.79%) | 17,285 |
| 2 Jan 2006 | INR | 496 | 516.85 | 414.9 | 505.3 | 252.65 | +6.4 (+1.28%) | 81,494 |
| 30 Dec 2005 | INR | 480 | 502.35 | 480 | 498.9 | 249.45 | +23.55 (+4.95%) | 117,754 |
| 29 Dec 2005 | INR | 463 | 478.8 | 461 | 475.35 | 237.675 | +14.6 (+3.17%) | 43,335 |
| 28 Dec 2005 | INR | 376 | 464.5 | 376 | 460.75 | 230.375 | +6.05 (+1.33%) | 25,468 |
| 27 Dec 2005 | INR | 453 | 457 | 447 | 454.7 | 227.35 | +4.55 (+1.01%) | 6,668 |
| 26 Dec 2005 | INR | 450.5 | 460 | 448.5 | 450.15 | 225.075 | -5.55 (-1.22%) | 8,627 |
| 23 Dec 2005 | INR | 456 | 460.4 | 452.1 | 455.7 | 227.85 | +0.1 (+0.02%) | 13,617 |
| 22 Dec 2005 | INR | 455.7 | 457.1 | 453.05 | 455.6 | 227.8 | +4.35 (+0.96%) | 11,574 |
| 21 Dec 2005 | INR | 451 | 470 | 446.25 | 451.25 | 225.625 | +0.75 (+0.17%) | 49,369 |
| 20 Dec 2005 | INR | 450 | 457 | 449 | 450.5 | 225.25 | -2.95 (-0.65%) | 2,763 |
| 19 Dec 2005 | INR | 452.55 | 459.7 | 452.55 | 453.45 | 226.725 | -2.4 (-0.53%) | 6,701 |
| 16 Dec 2005 | INR | 454.85 | 462 | 452 | 455.85 | 227.925 | +4.15 (+0.92%) | 20,511 |
| 15 Dec 2005 | INR | 458 | 458 | 451 | 451.7 | 225.85 | -0.35 (-0.08%) | 9,594 |
| 14 Dec 2005 | INR | 463 | 464 | 451 | 452.05 | 226.025 | -8.15 (-1.77%) | 11,053 |
| 13 Dec 2005 | INR | 459 | 463.9 | 452.2 | 460.2 | 230.1 | +9.45 (+2.10%) | 39,190 |
| 12 Dec 2005 | INR | 454.95 | 512.25 | 445.5 | 450.75 | 225.375 | +3.15 (+0.70%) | 27,873 |
| 9 Dec 2005 | INR | 444.8 | 459 | 444.05 | 447.6 | 223.8 | +5.05 (+1.14%) | 159,049 |
| 8 Dec 2005 | INR | 446.1 | 446.65 | 441 | 442.55 | 221.275 | -2.95 (-0.66%) | 4,271 |
| 7 Dec 2005 | INR | 448.85 | 452 | 444 | 445.5 | 222.75 | +2.7 (+0.61%) | 4,791 |
| 6 Dec 2005 | INR | 452.25 | 460 | 441.5 | 442.8 | 221.4 | -7.35 (-1.63%) | 17,945 |
| 5 Dec 2005 | INR | 446 | 460 | 441.5 | 450.15 | 225.075 | +9.25 (+2.10%) | 20,117 |
| 2 Dec 2005 | INR | 448.5 | 448.5 | 440.05 | 440.9 | 220.45 | -1.3 (-0.29%) | 9,305 |
| 1 Dec 2005 | INR | 447.7 | 447.7 | 438.8 | 442.2 | 221.1 | +0.05 (+0.01%) | 6,289 |
| 30 Nov 2005 | INR | 454 | 455.7 | 440 | 442.15 | 221.075 | -10.35 (-2.29%) | 11,951 |
| 29 Nov 2005 | INR | 451 | 458.5 | 451 | 452.5 | 226.25 | -3.8 (-0.83%) | 6,948 |
| 28 Nov 2005 | INR | 464 | 464.6 | 455.2 | 456.3 | 228.15 | +1.2 (+0.26%) | 7,561 |
