| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | INR | 240 | 248.25 | 238.25 | 242.4 | 121.2 | +5.8 (+2.45%) | 223,642 |
| 18 Jan 2006 | INR | 231.25 | 239.25 | 225.35 | 236.6 | 118.3 | +6.25 (+2.71%) | 113,834 |
| 17 Jan 2006 | INR | 235.5 | 243 | 229 | 230.35 | 115.175 | -1.8 (-0.78%) | 207,010 |
| 16 Jan 2006 | INR | 231.8 | 241.65 | 230.05 | 232.15 | 116.075 | +2.7 (+1.18%) | 126,480 |
| 13 Jan 2006 | INR | 241.95 | 242.95 | 227 | 229.45 | 114.725 | -8.5 (-3.57%) | 161,718 |
| 12 Jan 2006 | INR | 243.9 | 249.5 | 235.05 | 237.95 | 118.975 | -7.85 (-3.19%) | 123,314 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 245.8 | 122.9 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 238 | 254.7 | 238 | 245.8 | 122.9 | +13 (+5.58%) | 485,372 |
| 9 Jan 2006 | INR | 227.9 | 236 | 225.1 | 232.8 | 116.4 | +7.3 (+3.24%) | 110,782 |
| 6 Jan 2006 | INR | 228.5 | 228.5 | 224.15 | 225.5 | 112.75 | +1.75 (+0.78%) | 54,724 |
| 5 Jan 2006 | INR | 230 | 230 | 223 | 223.75 | 111.875 | -3.05 (-1.34%) | 102,012 |
| 4 Jan 2006 | INR | 237.5 | 237.5 | 223.1 | 226.8 | 113.4 | -8.45 (-3.59%) | 158,138 |
| 3 Jan 2006 | INR | 233 | 238 | 230.5 | 235.25 | 117.625 | +3.25 (+1.40%) | 122,156 |
| 2 Jan 2006 | INR | 224 | 234 | 224 | 232 | 116 | +5 (+2.20%) | 86,582 |
| 30 Dec 2005 | INR | 225 | 230 | 215 | 227 | 113.5 | -0.8 (-0.35%) | 83,996 |
| 29 Dec 2005 | INR | 219.55 | 228.9 | 216.6 | 227.8 | 113.9 | +8.25 (+3.76%) | 134,916 |
| 28 Dec 2005 | INR | 218.8 | 220 | 215 | 219.55 | 109.775 | +2.2 (+1.01%) | 52,234 |
| 27 Dec 2005 | INR | 215 | 225 | 211.15 | 217.35 | 108.675 | +4.15 (+1.95%) | 73,884 |
| 26 Dec 2005 | INR | 220.5 | 225 | 208.5 | 213.2 | 106.6 | -6.8 (-3.09%) | 137,388 |
| 23 Dec 2005 | INR | 228.9 | 228.9 | 219 | 220 | 110 | -4.1 (-1.83%) | 144,518 |
| 22 Dec 2005 | INR | 227.5 | 233.5 | 222 | 224.1 | 112.05 | -3.35 (-1.47%) | 99,730 |
| 21 Dec 2005 | INR | 227.5 | 234 | 225.1 | 227.45 | 113.725 | +1.4 (+0.62%) | 127,196 |
| 20 Dec 2005 | INR | 221 | 238 | 220.1 | 226.05 | 113.025 | +6 (+2.73%) | 307,158 |
| 19 Dec 2005 | INR | 233 | 233 | 217.95 | 220.05 | 110.025 | -9.1 (-3.97%) | 140,008 |
| 16 Dec 2005 | INR | 209 | 229.65 | 209 | 229.15 | 114.575 | +20.35 (+9.75%) | 332,344 |
| 15 Dec 2005 | INR | 218 | 222 | 207 | 208.8 | 104.4 | -8.25 (-3.80%) | 121,806 |
| 14 Dec 2005 | INR | 231 | 231.9 | 211.1 | 217.05 | 108.525 | -9.7 (-4.28%) | 279,472 |
| 13 Dec 2005 | INR | 222 | 231.85 | 218.1 | 226.75 | 113.375 | +8.6 (+3.94%) | 364,836 |
| 12 Dec 2005 | INR | 225 | 233 | 215.05 | 218.15 | 109.075 | -6.2 (-2.76%) | 225,556 |
| 9 Dec 2005 | INR | 210 | 226 | 210 | 224.35 | 112.175 | +15.3 (+7.32%) | 163,424 |
