| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 530 | 548 | 525 | 538 | 538 | +11 (+2.09%) | 5,807 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 527 | 527 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 542 | 542 | 526.55 | 527 | 527 | -14.7 (-2.71%) | 4,755 |
| 9 Jan 2006 | INR | 540 | 551.1 | 535 | 541.7 | 541.7 | +1.5 (+0.28%) | 3,951 |
| 6 Jan 2006 | INR | 540 | 548 | 530 | 540.2 | 540.2 | +7.2 (+1.35%) | 4,232 |
| 5 Jan 2006 | INR | 543.95 | 544 | 533 | 533 | 533 | -8.45 (-1.56%) | 3,134 |
| 4 Jan 2006 | INR | 558.8 | 577 | 535 | 541.45 | 541.45 | -11.75 (-2.12%) | 19,835 |
| 3 Jan 2006 | INR | 525 | 553.2 | 525 | 553.2 | 553.2 | +28.2 (+5.37%) | 8,941 |
| 2 Jan 2006 | INR | 525.55 | 535 | 515 | 525 | 525 | -6 (-1.13%) | 12,217 |
| 30 Dec 2005 | INR | 525 | 532 | 524.2 | 531 | 531 | +6.9 (+1.32%) | 3,746 |
| 29 Dec 2005 | INR | 523 | 530 | 523 | 524.1 | 524.1 | +3.1 (+0.60%) | 2,254 |
| 28 Dec 2005 | INR | 523.6 | 539.9 | 521 | 521 | 521 | -7.95 (-1.50%) | 1,967 |
| 27 Dec 2005 | INR | 509 | 533.9 | 509 | 528.95 | 528.95 | +6.95 (+1.33%) | 2,645 |
| 26 Dec 2005 | INR | 527 | 527 | 519 | 522 | 522 | -10 (-1.88%) | 8,389 |
| 23 Dec 2005 | INR | 527 | 535 | 525.15 | 532 | 532 | +1.8 (+0.34%) | 8,541 |
| 22 Dec 2005 | INR | 532.2 | 542.4 | 525 | 530.2 | 530.2 | -10.6 (-1.96%) | 28,834 |
| 21 Dec 2005 | INR | 548 | 554.85 | 523 | 540.8 | 540.8 | -11.2 (-2.03%) | 4,502 |
| 20 Dec 2005 | INR | 553.95 | 553.95 | 542.55 | 552 | 552 | +1.95 (+0.35%) | 4,331 |
| 19 Dec 2005 | INR | 558 | 564 | 548 | 550.05 | 550.05 | -4.5 (-0.81%) | 8,377 |
| 16 Dec 2005 | INR | 545 | 561.5 | 535 | 554.55 | 554.55 | +13.05 (+2.41%) | 7,495 |
| 15 Dec 2005 | INR | 554 | 557.9 | 541 | 541.5 | 541.5 | -11.5 (-2.08%) | 7,400 |
| 14 Dec 2005 | INR | 544 | 558.85 | 539 | 553 | 553 | +6.1 (+1.12%) | 12,264 |
| 13 Dec 2005 | INR | 569.8 | 569.8 | 542.2 | 546.9 | 546.9 | -15.7 (-2.79%) | 12,604 |
| 12 Dec 2005 | INR | 536 | 562.6 | 534 | 562.6 | 562.6 | +26.75 (+4.99%) | 30,408 |
| 9 Dec 2005 | INR | 513 | 535.85 | 510 | 535.85 | 535.85 | +24.85 (+4.86%) | 11,281 |
| 8 Dec 2005 | INR | 522 | 525 | 505.5 | 511 | 511 | +4 (+0.79%) | 3,642 |
| 7 Dec 2005 | INR | 505 | 513 | 505 | 507 | 507 | +4.15 (+0.83%) | 4,173 |
| 6 Dec 2005 | INR | 515 | 527 | 499 | 502.85 | 502.85 | -11.8 (-2.29%) | 8,765 |
| 5 Dec 2005 | INR | 525 | 525 | 510 | 514.65 | 514.65 | +3.35 (+0.66%) | 5,688 |
| 2 Dec 2005 | INR | 521.95 | 521.95 | 505 | 511.3 | 511.3 | -0.95 (-0.19%) | 4,299 |
