| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 393.45 | 398 | 385 | 391.8 | 130.6 | +1.9 (+0.49%) | 3,684 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 389.9 | 129.9667 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 400 | 402 | 388.1 | 389.9 | 129.9667 | -10.1 (-2.53%) | 4,509 |
| 9 Jan 2006 | INR | 400 | 410 | 396.1 | 400 | 133.3333 | -0.5 (-0.12%) | 4,958 |
| 6 Jan 2006 | INR | 405 | 405 | 392 | 400.5 | 133.5 | -3.45 (-0.85%) | 8,538 |
| 5 Jan 2006 | INR | 396 | 411 | 395 | 403.95 | 134.65 | +6.95 (+1.75%) | 12,528 |
| 4 Jan 2006 | INR | 405 | 411 | 395 | 397 | 132.3333 | -5.05 (-1.26%) | 5,280 |
| 3 Jan 2006 | INR | 404.4 | 407.65 | 401 | 402.05 | 134.0167 | -0.65 (-0.16%) | 6,129 |
| 2 Jan 2006 | INR | 398.5 | 411 | 398 | 402.7 | 134.2333 | +6.8 (+1.72%) | 8,914 |
| 30 Dec 2005 | INR | 398 | 411 | 395.25 | 395.9 | 131.9667 | +3.9 (+0.99%) | 11,451 |
| 29 Dec 2005 | INR | 391.1 | 399 | 385.15 | 392 | 130.6667 | +4 (+1.03%) | 12,879 |
| 28 Dec 2005 | INR | 403 | 403.5 | 385 | 388 | 129.3333 | -6 (-1.52%) | 5,956 |
| 27 Dec 2005 | INR | 380 | 399 | 377 | 394 | 131.3333 | +11.7 (+3.06%) | 7,278 |
| 26 Dec 2005 | INR | 393 | 396.9 | 379 | 382.3 | 127.4333 | -8.75 (-2.24%) | 7,807 |
| 23 Dec 2005 | INR | 399.9 | 403 | 388.1 | 391.05 | 130.35 | -4.05 (-1.03%) | 5,772 |
| 22 Dec 2005 | INR | 417.8 | 417.8 | 393 | 395.1 | 131.7 | -14.4 (-3.52%) | 10,591 |
| 21 Dec 2005 | INR | 403.4 | 422 | 397.3 | 409.5 | 136.5 | +12.6 (+3.17%) | 32,173 |
| 20 Dec 2005 | INR | 404.95 | 407.85 | 395.05 | 396.9 | 132.3 | -3.4 (-0.85%) | 5,843 |
| 19 Dec 2005 | INR | 404 | 418 | 399 | 400.3 | 133.4333 | +0.05 (+0.01%) | 12,936 |
| 16 Dec 2005 | INR | 406.6 | 407.9 | 396.1 | 400.25 | 133.4167 | -5.95 (-1.46%) | 14,138 |
| 15 Dec 2005 | INR | 428 | 431.9 | 399 | 406.2 | 135.4 | -12.1 (-2.89%) | 60,040 |
| 14 Dec 2005 | INR | 430.9 | 435.25 | 415 | 418.3 | 139.4333 | -9.4 (-2.20%) | 20,286 |
| 13 Dec 2005 | INR | 422 | 443.5 | 416 | 427.7 | 142.5667 | +8.65 (+2.06%) | 32,995 |
| 12 Dec 2005 | INR | 411.65 | 439.9 | 411.65 | 419.05 | 139.6833 | -16.95 (-3.89%) | 43,657 |
| 9 Dec 2005 | INR | 399.9 | 463 | 396 | 436 | 145.3333 | +39.45 (+9.95%) | 94,094 |
| 8 Dec 2005 | INR | 366 | 404 | 366 | 396.55 | 132.1833 | +30.25 (+8.26%) | 64,203 |
| 7 Dec 2005 | INR | 377.95 | 381.1 | 363.05 | 366.3 | 122.1 | -7.8 (-2.09%) | 20,149 |
| 6 Dec 2005 | INR | 381.25 | 384.9 | 373 | 374.1 | 124.7 | -3.35 (-0.89%) | 12,120 |
| 5 Dec 2005 | INR | 387.4 | 405 | 375.1 | 377.45 | 125.8167 | -5.6 (-1.46%) | 32,033 |
| 2 Dec 2005 | INR | 394 | 399.8 | 380.05 | 383.05 | 127.6833 | -5.35 (-1.38%) | 18,436 |
