| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 275 | 275 | 272 | 275 | 275 | 0.0 (0.0%) | 2,520 |
| 6 Jan 2006 | INR | 279 | 280 | 274 | 275 | 275 | -4.4 (-1.57%) | 3,678 |
| 5 Jan 2006 | INR | 280 | 281 | 275 | 279.4 | 279.4 | -3.25 (-1.15%) | 1,901 |
| 4 Jan 2006 | INR | 293 | 293 | 282 | 282.65 | 282.65 | -7.35 (-2.53%) | 2,900 |
| 3 Jan 2006 | INR | 290 | 295 | 290 | 290 | 290 | -3.2 (-1.09%) | 1,717 |
| 2 Jan 2006 | INR | 294 | 305 | 290.1 | 293.2 | 293.2 | -5.2 (-1.74%) | 4,295 |
| 30 Dec 2005 | INR | 306 | 306 | 286.5 | 298.4 | 298.4 | -0.6 (-0.20%) | 21,200 |
| 29 Dec 2005 | INR | 270 | 300.1 | 265 | 299 | 299 | +34.85 (+13.19%) | 6,666 |
| 28 Dec 2005 | INR | 265 | 268 | 264.15 | 264.15 | 264.15 | -0.15 (-0.06%) | 951 |
| 27 Dec 2005 | INR | 265 | 268.8 | 264.3 | 264.3 | 264.3 | +4.3 (+1.65%) | 510 |
| 26 Dec 2005 | INR | 265 | 267.75 | 260 | 260 | 260 | -5.05 (-1.91%) | 1,959 |
| 23 Dec 2005 | INR | 268 | 270 | 265 | 265.05 | 265.05 | -2.95 (-1.10%) | 3,104 |
| 22 Dec 2005 | INR | 265.2 | 271 | 265.2 | 268 | 268 | +1 (+0.37%) | 1,139 |
| 21 Dec 2005 | INR | 271 | 271 | 265.7 | 267 | 267 | -5.25 (-1.93%) | 942 |
| 20 Dec 2005 | INR | 272 | 272.55 | 268 | 272.25 | 272.25 | -1.5 (-0.55%) | 2,274 |
| 19 Dec 2005 | INR | 279.95 | 284 | 267.1 | 273.75 | 273.75 | +0.75 (+0.27%) | 8,783 |
| 16 Dec 2005 | INR | 263.75 | 280.8 | 263.75 | 273 | 273 | +12.8 (+4.92%) | 18,063 |
| 15 Dec 2005 | INR | 261 | 264.5 | 260 | 260.2 | 260.2 | -2.05 (-0.78%) | 3,323 |
| 14 Dec 2005 | INR | 263.85 | 264 | 262 | 262.25 | 262.25 | -0.75 (-0.29%) | 3,449 |
| 13 Dec 2005 | INR | 266.65 | 268 | 261.05 | 263 | 263 | -1 (-0.38%) | 6,635 |
| 12 Dec 2005 | INR | 264.05 | 268 | 263.15 | 264 | 264 | +1 (+0.38%) | 3,132 |
| 9 Dec 2005 | INR | 285 | 285 | 260 | 263 | 263 | -3.65 (-1.37%) | 12,863 |
| 8 Dec 2005 | INR | 272 | 273.25 | 265 | 266.65 | 266.65 | -3.35 (-1.24%) | 4,385 |
| 7 Dec 2005 | INR | 267.15 | 273 | 267.15 | 270 | 270 | -0.5 (-0.18%) | 1,061 |
| 6 Dec 2005 | INR | 273 | 273 | 270 | 270.5 | 270.5 | -2.25 (-0.82%) | 434 |
| 5 Dec 2005 | INR | 271.1 | 273 | 270 | 272.75 | 272.75 | +1.3 (+0.48%) | 397 |
| 2 Dec 2005 | INR | 261 | 279 | 261 | 271.45 | 271.45 | -7.9 (-2.83%) | 7,321 |
| 1 Dec 2005 | INR | 275 | 286 | 272 | 279.35 | 279.35 | +7.85 (+2.89%) | 19,867 |
| 30 Nov 2005 | INR | 274 | 277.25 | 270 | 271.5 | 271.5 | +1.15 (+0.43%) | 7,258 |
| 29 Nov 2005 | INR | 277.3 | 277.3 | 269.5 | 270.35 | 270.35 | -13.35 (-4.71%) | 6,492 |
