| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | INR | 277.95 | 278.3 | 270.1 | 270.4 | 270.4 | +1.2 (+0.45%) | 20,510 |
| 19 Jan 2006 | INR | 270.7 | 274.1 | 266.7 | 269.2 | 269.2 | -2.05 (-0.76%) | 24,520 |
| 18 Jan 2006 | INR | 264.2 | 271.25 | 263 | 271.25 | 271.25 | +1.4 (+0.52%) | 52,850 |
| 17 Jan 2006 | INR | 282.95 | 282.95 | 260.1 | 269.85 | 269.85 | -7.3 (-2.63%) | 55,260 |
| 16 Jan 2006 | INR | 289 | 289 | 276 | 277.15 | 277.15 | -4.85 (-1.72%) | 9,760 |
| 13 Jan 2006 | INR | 286 | 292 | 282 | 282 | 282 | -6.55 (-2.27%) | 50,880 |
| 12 Jan 2006 | INR | 280 | 290 | 280 | 288.55 | 288.55 | +3.05 (+1.07%) | 48,100 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 285.5 | 285.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 297.75 | 297.75 | 283.5 | 285.5 | 285.5 | -7.05 (-2.41%) | 58,250 |
| 9 Jan 2006 | INR | 286 | 304 | 280.5 | 292.55 | 292.55 | +13 (+4.65%) | 268,620 |
| 6 Jan 2006 | INR | 294.9 | 295 | 275 | 279.55 | 279.55 | -6.45 (-2.26%) | 97,270 |
| 5 Jan 2006 | INR | 299 | 299.2 | 286 | 286 | 286 | -11.75 (-3.95%) | 139,060 |
| 4 Jan 2006 | INR | 307.9 | 309.8 | 292 | 297.75 | 297.75 | -5.15 (-1.70%) | 145,730 |
| 3 Jan 2006 | INR | 294 | 309.9 | 292 | 302.9 | 302.9 | +12.95 (+4.47%) | 601,940 |
| 2 Jan 2006 | INR | 284.1 | 298.75 | 284.1 | 289.95 | 289.95 | +9.95 (+3.55%) | 155,520 |
| 30 Dec 2005 | INR | 285 | 288.85 | 278.1 | 280 | 280 | -4.5 (-1.58%) | 176,100 |
| 29 Dec 2005 | INR | 287 | 293 | 283.25 | 284.5 | 284.5 | +2.6 (+0.92%) | 106,860 |
| 28 Dec 2005 | INR | 274.5 | 294.9 | 274.5 | 281.9 | 281.9 | +11.9 (+4.41%) | 574,060 |
| 27 Dec 2005 | INR | 256 | 270 | 256 | 270 | 270 | +15 (+5.88%) | 67,310 |
| 26 Dec 2005 | INR | 262.2 | 270 | 251.7 | 255 | 255 | -10 (-3.77%) | 21,830 |
| 23 Dec 2005 | INR | 269 | 273 | 264.75 | 265 | 265 | -2.95 (-1.10%) | 73,590 |
| 22 Dec 2005 | INR | 268 | 269.75 | 261.2 | 267.95 | 267.95 | -2.05 (-0.76%) | 102,400 |
| 21 Dec 2005 | INR | 278.1 | 280 | 268 | 270 | 270 | -8.6 (-3.09%) | 28,870 |
| 20 Dec 2005 | INR | 285.05 | 287.75 | 277.05 | 278.6 | 278.6 | -10.3 (-3.57%) | 108,760 |
| 19 Dec 2005 | INR | 286 | 290 | 285 | 288.9 | 288.9 | +3.8 (+1.33%) | 60,900 |
| 16 Dec 2005 | INR | 285 | 286.9 | 281 | 285.1 | 285.1 | +3.1 (+1.10%) | 178,350 |
| 15 Dec 2005 | INR | 285 | 287 | 282 | 282 | 282 | -3 (-1.05%) | 60,600 |
| 14 Dec 2005 | INR | 290 | 293.8 | 285 | 285 | 285 | -0.2 (-0.07%) | 172,020 |
| 13 Dec 2005 | INR | 299 | 299 | 282 | 285.2 | 285.2 | +2.7 (+0.96%) | 103,460 |
| 12 Dec 2005 | INR | 284 | 300 | 282.3 | 282.5 | 282.5 | +1.7 (+0.61%) | 229,840 |
