| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 262 | 265.5 | 252.05 | 254.15 | 33.8867 | -5.9 (-2.27%) | 48,012 |
| 9 Jan 2006 | INR | 252 | 262.8 | 249.05 | 260.05 | 34.6733 | +9.55 (+3.81%) | 277,410 |
| 6 Jan 2006 | INR | 253.95 | 254 | 248.6 | 250.5 | 33.4 | -1.15 (-0.46%) | 36,911 |
| 5 Jan 2006 | INR | 253 | 256 | 246.75 | 251.65 | 33.5533 | -2.45 (-0.96%) | 45,819 |
| 4 Jan 2006 | INR | 252.75 | 256 | 251.25 | 254.1 | 33.88 | +3.05 (+1.21%) | 48,356 |
| 3 Jan 2006 | INR | 247 | 257 | 242.55 | 251.05 | 33.4733 | +5.6 (+2.28%) | 133,997 |
| 2 Jan 2006 | INR | 240 | 246.6 | 237.1 | 245.45 | 32.7267 | +5.4 (+2.25%) | 106,954 |
| 30 Dec 2005 | INR | 244.5 | 244.5 | 237 | 240.05 | 32.0067 | -2.95 (-1.21%) | 31,866 |
| 29 Dec 2005 | INR | 245 | 245.35 | 240 | 243 | 32.4 | -2.8 (-1.14%) | 22,742 |
| 28 Dec 2005 | INR | 241.35 | 245.8 | 236.05 | 245.8 | 32.7733 | +6.35 (+2.65%) | 54,032 |
| 27 Dec 2005 | INR | 235.25 | 241 | 235.25 | 239.45 | 31.9267 | +1.7 (+0.72%) | 151,145 |
| 26 Dec 2005 | INR | 243.5 | 243.5 | 236.5 | 237.75 | 31.7 | -4.5 (-1.86%) | 40,981 |
| 23 Dec 2005 | INR | 243.5 | 244 | 239 | 242.25 | 32.3 | +1.7 (+0.71%) | 120,997 |
| 22 Dec 2005 | INR | 236 | 244 | 235.75 | 240.55 | 32.0733 | +2.35 (+0.99%) | 139,886 |
| 21 Dec 2005 | INR | 244.9 | 245.7 | 237.1 | 238.2 | 31.76 | -5 (-2.06%) | 60,037 |
| 20 Dec 2005 | INR | 247 | 247 | 241.1 | 243.2 | 32.4267 | -2.5 (-1.02%) | 79,683 |
| 19 Dec 2005 | INR | 238 | 246.8 | 232.1 | 245.7 | 32.76 | +9.65 (+4.09%) | 109,863 |
| 16 Dec 2005 | INR | 241.9 | 246.35 | 234.3 | 236.05 | 31.4733 | -2.3 (-0.96%) | 185,432 |
| 15 Dec 2005 | INR | 231 | 241.8 | 231 | 238.35 | 31.78 | +8.3 (+3.61%) | 145,494 |
| 14 Dec 2005 | INR | 228 | 234.9 | 220 | 230.05 | 30.6733 | +3.1 (+1.37%) | 728,529 |
| 13 Dec 2005 | INR | 222.95 | 227.9 | 222 | 226.95 | 30.26 | +4.8 (+2.16%) | 237,890 |
| 12 Dec 2005 | INR | 227 | 235.5 | 220.6 | 222.15 | 29.62 | +1.85 (+0.84%) | 1,237,311 |
| 9 Dec 2005 | INR | 217.6 | 222.35 | 217.6 | 220.3 | 29.3733 | +0.65 (+0.30%) | 427,177 |
| 8 Dec 2005 | INR | 212.4 | 219.65 | 212.4 | 219.65 | 29.2867 | +8.25 (+3.90%) | 486,257 |
| 7 Dec 2005 | INR | 215.45 | 216.9 | 209.35 | 211.4 | 28.1867 | -1.8 (-0.84%) | 199,664 |
| 6 Dec 2005 | INR | 219.7 | 220 | 212.15 | 213.2 | 28.4267 | -4.5 (-2.07%) | 53,782 |
| 5 Dec 2005 | INR | 221 | 224 | 215.1 | 217.7 | 29.0267 | -1.7 (-0.77%) | 86,910 |
| 2 Dec 2005 | INR | 218 | 221.8 | 215.55 | 219.4 | 29.2533 | +4.15 (+1.93%) | 61,121 |
| 1 Dec 2005 | INR | 220 | 221.9 | 214.5 | 215.25 | 28.7 | -3.8 (-1.73%) | 127,050 |
| 30 Nov 2005 | INR | 212 | 222 | 211 | 219.05 | 29.2067 | +8.8 (+4.19%) | 193,489 |
