| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 343.65 | 34.365 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 338.3 | 347 | 338.3 | 343.65 | 34.365 | +2.05 (+0.60%) | 3,495 |
| 9 Jan 2006 | INR | 347.6 | 347.6 | 341 | 341.6 | 34.16 | -2.45 (-0.71%) | 2,518 |
| 6 Jan 2006 | INR | 340 | 352 | 339 | 344.05 | 34.405 | -1.95 (-0.56%) | 9,457 |
| 5 Jan 2006 | INR | 338 | 347.9 | 335 | 346 | 34.6 | +7.2 (+2.13%) | 14,788 |
| 4 Jan 2006 | INR | 337.05 | 340 | 333.5 | 338.8 | 33.88 | +1.5 (+0.44%) | 4,113 |
| 3 Jan 2006 | INR | 337 | 337.95 | 335 | 337.3 | 33.73 | +3.95 (+1.18%) | 2,724 |
| 2 Jan 2006 | INR | 335.9 | 337.25 | 332 | 333.35 | 33.335 | +2.15 (+0.65%) | 7,052 |
| 30 Dec 2005 | INR | 335 | 335.9 | 330 | 331.2 | 33.12 | -0.8 (-0.24%) | 1,736 |
| 29 Dec 2005 | INR | 332 | 333.8 | 327.1 | 332 | 33.2 | +1 (+0.30%) | 2,159 |
| 28 Dec 2005 | INR | 333.4 | 333.5 | 329.3 | 331 | 33.1 | -0.1 (-0.03%) | 816 |
| 27 Dec 2005 | INR | 322 | 332.85 | 321 | 331.1 | 33.11 | +0.65 (+0.20%) | 3,907 |
| 26 Dec 2005 | INR | 328 | 333.95 | 328 | 330.45 | 33.045 | +2 (+0.61%) | 5,718 |
| 23 Dec 2005 | INR | 333 | 339 | 327.5 | 328.45 | 32.845 | -1.55 (-0.47%) | 7,810 |
| 22 Dec 2005 | INR | 335 | 337.4 | 330 | 330 | 33 | -0.8 (-0.24%) | 2,962 |
| 21 Dec 2005 | INR | 330 | 331.5 | 328.2 | 330.8 | 33.08 | +2.45 (+0.75%) | 2,624 |
| 20 Dec 2005 | INR | 329 | 332 | 325.3 | 328.35 | 32.835 | -0.25 (-0.08%) | 1,939 |
| 19 Dec 2005 | INR | 321.25 | 334.95 | 321 | 328.6 | 32.86 | +7.1 (+2.21%) | 6,231 |
| 16 Dec 2005 | INR | 320 | 323.5 | 320 | 321.5 | 32.15 | +5.35 (+1.69%) | 2,328 |
| 15 Dec 2005 | INR | 325 | 326 | 314.3 | 316.15 | 31.615 | -5.15 (-1.60%) | 3,805 |
| 14 Dec 2005 | INR | 324 | 326 | 321 | 321.3 | 32.13 | -0.9 (-0.28%) | 4,118 |
| 13 Dec 2005 | INR | 320.1 | 323.9 | 320.1 | 322.2 | 32.22 | +1.6 (+0.50%) | 1,775 |
| 12 Dec 2005 | INR | 329 | 330 | 318.3 | 320.6 | 32.06 | -2.4 (-0.74%) | 4,009 |
| 9 Dec 2005 | INR | 324 | 325 | 315.2 | 323 | 32.3 | +1.75 (+0.54%) | 2,347 |
| 8 Dec 2005 | INR | 320.6 | 326.5 | 318.7 | 321.25 | 32.125 | +0.65 (+0.20%) | 9,811 |
| 7 Dec 2005 | INR | 327.75 | 327.75 | 318.5 | 320.6 | 32.06 | -4 (-1.23%) | 5,460 |
| 6 Dec 2005 | INR | 315 | 327.5 | 313.55 | 324.6 | 32.46 | +5.8 (+1.82%) | 6,882 |
| 5 Dec 2005 | INR | 310.25 | 319 | 310.25 | 318.8 | 31.88 | +8.9 (+2.87%) | 4,903 |
| 2 Dec 2005 | INR | 310.9 | 316 | 308 | 309.9 | 30.99 | +4.85 (+1.59%) | 4,995 |
| 1 Dec 2005 | INR | 308 | 311 | 305.05 | 305.05 | 30.505 | -5.2 (-1.68%) | 3,011 |
