| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2006 | INR | 271.6 | 323.6 | 270.2 | 323.6 | 32.36 | +53.9 (+19.99%) | 545,215 |
| 18 Jan 2006 | INR | 271.9 | 276.85 | 264 | 269.7 | 26.97 | -5.35 (-1.95%) | 85,559 |
| 17 Jan 2006 | INR | 263.9 | 289.7 | 262.9 | 275.05 | 27.505 | +11.4 (+4.32%) | 253,782 |
| 16 Jan 2006 | INR | 270.05 | 276.95 | 262.25 | 263.65 | 26.365 | -7.85 (-2.89%) | 76,033 |
| 13 Jan 2006 | INR | 280.6 | 294.65 | 268.1 | 271.5 | 27.15 | -4.85 (-1.76%) | 324,882 |
| 12 Jan 2006 | INR | 242.7 | 281.75 | 232 | 276.35 | 27.635 | +31.85 (+13.03%) | 488,647 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 244.5 | 24.45 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 240.5 | 252 | 235.2 | 244.5 | 24.45 | +3.1 (+1.28%) | 164,083 |
| 9 Jan 2006 | INR | 230 | 247 | 229.5 | 241.4 | 24.14 | +12.3 (+5.37%) | 102,471 |
| 6 Jan 2006 | INR | 234.7 | 236 | 226 | 229.1 | 22.91 | -3.8 (-1.63%) | 48,242 |
| 5 Jan 2006 | INR | 239 | 241 | 232.05 | 232.9 | 23.29 | -4.85 (-2.04%) | 32,492 |
| 4 Jan 2006 | INR | 242.85 | 245.9 | 235.55 | 237.75 | 23.775 | -4 (-1.65%) | 57,597 |
| 3 Jan 2006 | INR | 241 | 251.1 | 239.1 | 241.75 | 24.175 | +4 (+1.68%) | 174,092 |
| 2 Jan 2006 | INR | 228.1 | 243 | 222.1 | 237.75 | 23.775 | +11.15 (+4.92%) | 232,922 |
| 30 Dec 2005 | INR | 230.8 | 239.4 | 225 | 226.6 | 22.66 | -2.4 (-1.05%) | 137,704 |
| 29 Dec 2005 | INR | 214.95 | 235 | 212.8 | 229 | 22.9 | +16.9 (+7.97%) | 205,404 |
| 28 Dec 2005 | INR | 216 | 217.9 | 211.1 | 212.1 | 21.21 | -2.55 (-1.19%) | 43,750 |
| 27 Dec 2005 | INR | 210 | 221.5 | 210 | 214.65 | 21.465 | +0.15 (+0.07%) | 58,139 |
| 26 Dec 2005 | INR | 218.8 | 218.8 | 208 | 214.5 | 21.45 | -3.3 (-1.52%) | 19,687 |
| 23 Dec 2005 | INR | 229.8 | 229.8 | 216.25 | 217.8 | 21.78 | -10.45 (-4.58%) | 48,360 |
| 22 Dec 2005 | INR | 232.5 | 239.5 | 226 | 228.25 | 22.825 | -2.15 (-0.93%) | 205,045 |
| 21 Dec 2005 | INR | 212.3 | 233.85 | 212.3 | 230.4 | 23.04 | +18.7 (+8.83%) | 320,626 |
| 20 Dec 2005 | INR | 214 | 215.7 | 209 | 211.7 | 21.17 | -0.8 (-0.38%) | 28,317 |
| 19 Dec 2005 | INR | 218 | 220 | 211.25 | 212.5 | 21.25 | -2.7 (-1.25%) | 72,503 |
| 16 Dec 2005 | INR | 220 | 220.5 | 213 | 215.2 | 21.52 | -3 (-1.37%) | 46,646 |
| 15 Dec 2005 | INR | 226.8 | 228.7 | 215 | 218.2 | 21.82 | -7.3 (-3.24%) | 61,108 |
| 14 Dec 2005 | INR | 233.85 | 237.5 | 222 | 225.5 | 22.55 | -4.6 (-2.00%) | 214,614 |
| 13 Dec 2005 | INR | 213 | 234 | 208.65 | 230.1 | 23.01 | +19.7 (+9.36%) | 320,031 |
| 12 Dec 2005 | INR | 210 | 221 | 209.15 | 210.4 | 21.04 | +3.25 (+1.57%) | 72,848 |
| 9 Dec 2005 | INR | 211 | 211 | 205.4 | 207.15 | 20.715 | -2.25 (-1.07%) | 33,951 |
