| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 766 | 770 | 763 | 763.1 | 763.1 | -1.9 (-0.25%) | 68,616 |
| 30 Dec 2005 | INR | 766 | 772.9 | 761 | 765 | 765 | +0.7 (+0.09%) | 9,782 |
| 29 Dec 2005 | INR | 778 | 778 | 758.75 | 764.3 | 764.3 | -0.45 (-0.06%) | 19,134 |
| 28 Dec 2005 | INR | 751 | 768 | 745.5 | 764.75 | 764.75 | +1.45 (+0.19%) | 13,370 |
| 27 Dec 2005 | INR | 765 | 770 | 761 | 763.3 | 763.3 | +3.3 (+0.43%) | 3,770 |
| 26 Dec 2005 | INR | 771 | 771.8 | 758.55 | 760 | 760 | -5 (-0.65%) | 10,259 |
| 23 Dec 2005 | INR | 776 | 795 | 760.55 | 765 | 765 | -20.95 (-2.67%) | 7,307 |
| 22 Dec 2005 | INR | 790 | 791 | 780.1 | 785.95 | 785.95 | +8.85 (+1.14%) | 2,230 |
| 21 Dec 2005 | INR | 792 | 799 | 777 | 777.1 | 777.1 | -5.95 (-0.76%) | 6,185 |
| 20 Dec 2005 | INR | 806 | 806 | 772.1 | 783.05 | 783.05 | -15.05 (-1.89%) | 12,300 |
| 19 Dec 2005 | INR | 818 | 819 | 785 | 798.1 | 798.1 | -1.15 (-0.14%) | 4,850 |
| 16 Dec 2005 | INR | 791.05 | 809.4 | 790 | 799.25 | 799.25 | +4.25 (+0.53%) | 6,692 |
| 15 Dec 2005 | INR | 828 | 828 | 795 | 795 | 795 | -31.2 (-3.78%) | 9,042 |
| 14 Dec 2005 | INR | 887 | 887 | 802.5 | 826.2 | 826.2 | +12.2 (+1.50%) | 12,756 |
| 13 Dec 2005 | INR | 818.95 | 829 | 812 | 814 | 814 | +1.45 (+0.18%) | 11,377 |
| 12 Dec 2005 | INR | 800 | 822.4 | 800 | 812.55 | 812.55 | +13.7 (+1.71%) | 13,455 |
| 9 Dec 2005 | INR | 774.95 | 815 | 770.5 | 798.85 | 798.85 | +27.9 (+3.62%) | 27,570 |
| 8 Dec 2005 | INR | 770 | 775 | 759.95 | 770.95 | 770.95 | +5.15 (+0.67%) | 12,017 |
| 7 Dec 2005 | INR | 765 | 782 | 761 | 765.8 | 765.8 | +10.8 (+1.43%) | 75,296 |
| 6 Dec 2005 | INR | 736 | 762.8 | 722.05 | 755 | 755 | +28.05 (+3.86%) | 327,762 |
| 5 Dec 2005 | INR | 729.8 | 762 | 709 | 726.95 | 726.95 | +16.95 (+2.39%) | 68,364 |
| 2 Dec 2005 | INR | 701 | 718.8 | 700 | 710 | 710 | +0.25 (+0.04%) | 1,940 |
| 1 Dec 2005 | INR | 703 | 712.5 | 694.05 | 709.75 | 709.75 | +9.7 (+1.39%) | 3,602 |
| 30 Nov 2005 | INR | 709.45 | 719.9 | 700.05 | 700.05 | 700.05 | +0.05 (+0.01%) | 1,911 |
| 29 Nov 2005 | INR | 710 | 715 | 695.25 | 700 | 700 | -15.5 (-2.17%) | 2,902 |
| 28 Nov 2005 | INR | 720 | 726.25 | 709.75 | 715.5 | 715.5 | -4.6 (-0.64%) | 3,561 |
| 25 Nov 2005 | INR | 715 | 739 | 710.5 | 720.1 | 720.1 | +6.5 (+0.91%) | 9,157 |
| 24 Nov 2005 | INR | 686 | 724.9 | 686 | 713.6 | 713.6 | +21.6 (+3.12%) | 12,789 |
| 23 Nov 2005 | INR | 657 | 694.9 | 651.25 | 692 | 692 | +35 (+5.33%) | 4,189 |
| 22 Nov 2005 | INR | 650 | 658 | 641.25 | 657 | 657 | +2 (+0.31%) | 2,819 |
