| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 585 | 585 | 575.1 | 575.1 | 115.02 | -5 (-0.86%) | 5,765 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 580.1 | 116.02 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 586 | 590 | 580 | 580.1 | 116.02 | +5.1 (+0.89%) | 4,629 |
| 9 Jan 2006 | INR | 580 | 600 | 575 | 575 | 115 | -24 (-4.01%) | 2,585 |
| 6 Jan 2006 | INR | 598 | 600 | 587.3 | 599 | 119.8 | -1.8 (-0.30%) | 1,769 |
| 5 Jan 2006 | INR | 594 | 600.8 | 584.8 | 600.8 | 120.16 | +19.8 (+3.41%) | 2,819 |
| 4 Jan 2006 | INR | 600 | 600 | 580.25 | 581 | 116.2 | -11.7 (-1.97%) | 600 |
| 3 Jan 2006 | INR | 593 | 599.9 | 591.1 | 592.7 | 118.54 | +7.7 (+1.32%) | 1,304 |
| 2 Jan 2006 | INR | 585.1 | 588 | 584 | 585 | 117 | 0.0 (0.0%) | 185 |
| 30 Dec 2005 | INR | 582.2 | 595 | 582.15 | 585 | 117 | -4.95 (-0.84%) | 692 |
| 29 Dec 2005 | INR | 580.1 | 593 | 580 | 589.95 | 117.99 | +12.3 (+2.13%) | 306 |
| 28 Dec 2005 | INR | 577.5 | 581 | 577.3 | 577.65 | 115.53 | -1.35 (-0.23%) | 387 |
| 27 Dec 2005 | INR | 551.25 | 579 | 551.25 | 579 | 115.8 | -9 (-1.53%) | 1,080 |
| 26 Dec 2005 | INR | 584.8 | 588.5 | 568.3 | 588 | 117.6 | +10.5 (+1.82%) | 470 |
| 23 Dec 2005 | INR | 575 | 588 | 565 | 577.5 | 115.5 | +0.35 (+0.06%) | 2,274 |
| 22 Dec 2005 | INR | 583.9 | 585 | 574.2 | 577.15 | 115.43 | +1.4 (+0.24%) | 3,961 |
| 21 Dec 2005 | INR | 571 | 590 | 571 | 575.75 | 115.15 | -4.25 (-0.73%) | 988 |
| 20 Dec 2005 | INR | 586 | 586 | 575 | 580 | 116 | -5.1 (-0.87%) | 1,133 |
| 19 Dec 2005 | INR | 583 | 608 | 580.05 | 585.1 | 117.02 | +1.05 (+0.18%) | 3,264 |
| 16 Dec 2005 | INR | 585 | 591.8 | 580 | 584.05 | 116.81 | -0.95 (-0.16%) | 747 |
| 15 Dec 2005 | INR | 590 | 600 | 582 | 585 | 117 | +4.45 (+0.77%) | 1,503 |
| 14 Dec 2005 | INR | 610 | 610 | 580.2 | 580.55 | 116.11 | -15.4 (-2.58%) | 712 |
| 13 Dec 2005 | INR | 610 | 610 | 595 | 595.95 | 119.19 | -5.05 (-0.84%) | 1,012 |
| 12 Dec 2005 | INR | 629.75 | 629.75 | 601 | 601 | 120.2 | +1 (+0.17%) | 1,746 |
| 9 Dec 2005 | INR | 608.9 | 608.9 | 595 | 600 | 120 | +12 (+2.04%) | 486 |
| 8 Dec 2005 | INR | 605 | 605 | 585.9 | 588 | 117.6 | -7.05 (-1.18%) | 370 |
| 7 Dec 2005 | INR | 606.35 | 615 | 595.05 | 595.05 | 119.01 | -14.95 (-2.45%) | 186 |
| 6 Dec 2005 | INR | 602 | 618 | 602 | 610 | 122 | +1 (+0.16%) | 1,002 |
| 5 Dec 2005 | INR | 599.95 | 609 | 584 | 609 | 121.8 | +10.25 (+1.71%) | 957 |
| 2 Dec 2005 | INR | 600 | 604 | 595 | 598.75 | 119.75 | +3.75 (+0.63%) | 501 |
