| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 284.95 | 292 | 278.5 | 280.85 | 56.17 | -1.15 (-0.41%) | 7,586 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 282 | 56.4 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 290 | 293 | 282 | 282 | 56.4 | -7.4 (-2.56%) | 11,346 |
| 9 Jan 2006 | INR | 295.4 | 296 | 287.35 | 289.4 | 57.88 | -2.8 (-0.96%) | 7,232 |
| 6 Jan 2006 | INR | 295.5 | 300 | 290 | 292.2 | 58.44 | -6.45 (-2.16%) | 10,017 |
| 5 Jan 2006 | INR | 308 | 308 | 293 | 298.65 | 59.73 | +1.8 (+0.61%) | 23,855 |
| 4 Jan 2006 | INR | 303 | 304 | 295 | 296.85 | 59.37 | -2.8 (-0.93%) | 13,494 |
| 3 Jan 2006 | INR | 303 | 305.4 | 297 | 299.65 | 59.93 | -2.5 (-0.83%) | 16,024 |
| 2 Jan 2006 | INR | 307 | 315.9 | 298.25 | 302.15 | 60.43 | +0.3 (+0.10%) | 30,938 |
| 30 Dec 2005 | INR | 291 | 301.85 | 284.3 | 301.85 | 60.37 | +14.35 (+4.99%) | 74,752 |
| 29 Dec 2005 | INR | 294 | 294 | 281.5 | 287.5 | 57.5 | +2.95 (+1.04%) | 27,819 |
| 28 Dec 2005 | INR | 285 | 293 | 281.65 | 284.55 | 56.91 | -3.25 (-1.13%) | 36,097 |
| 27 Dec 2005 | INR | 288.5 | 297 | 285.6 | 287.8 | 57.56 | -1.95 (-0.67%) | 17,397 |
| 26 Dec 2005 | INR | 295.35 | 299.9 | 288.1 | 289.75 | 57.95 | -12.7 (-4.20%) | 20,281 |
| 23 Dec 2005 | INR | 313.4 | 313.4 | 300 | 302.45 | 60.49 | -6.3 (-2.04%) | 38,562 |
| 22 Dec 2005 | INR | 308 | 315.75 | 302 | 308.75 | 61.75 | +6.65 (+2.20%) | 45,060 |
| 21 Dec 2005 | INR | 312.8 | 314.95 | 300.3 | 302.1 | 60.42 | -5.5 (-1.79%) | 20,213 |
| 20 Dec 2005 | INR | 306.9 | 310 | 297.1 | 307.6 | 61.52 | +3.75 (+1.23%) | 26,706 |
| 19 Dec 2005 | INR | 308 | 315.5 | 300 | 303.85 | 60.77 | +1.2 (+0.40%) | 37,103 |
| 16 Dec 2005 | INR | 295.55 | 313 | 292.15 | 302.65 | 60.53 | +0.4 (+0.13%) | 24,443 |
| 15 Dec 2005 | INR | 315.5 | 319 | 301.5 | 302.25 | 60.45 | -14.6 (-4.61%) | 42,692 |
| 14 Dec 2005 | INR | 324 | 338.15 | 311 | 316.85 | 63.37 | -5.2 (-1.61%) | 74,148 |
| 13 Dec 2005 | INR | 328 | 333.8 | 315 | 322.05 | 64.41 | -4.95 (-1.51%) | 83,577 |
| 12 Dec 2005 | INR | 352 | 354.4 | 323.3 | 327 | 65.4 | -13.3 (-3.91%) | 70,490 |
| 9 Dec 2005 | INR | 339.7 | 340.3 | 330 | 340.3 | 68.06 | +16.2 (+5.00%) | 56,763 |
| 8 Dec 2005 | INR | 312 | 324.1 | 312 | 324.1 | 64.82 | +15.4 (+4.99%) | 102,460 |
| 7 Dec 2005 | INR | 295.5 | 308.7 | 291 | 308.7 | 61.74 | +14.7 (+5%) | 126,617 |
| 6 Dec 2005 | INR | 286.8 | 295.9 | 282 | 294 | 58.8 | +12.15 (+4.31%) | 131,881 |
| 5 Dec 2005 | INR | 274.7 | 281.85 | 274.7 | 281.85 | 56.37 | +13.4 (+4.99%) | 69,243 |
| 2 Dec 2005 | INR | 257.4 | 268.45 | 257 | 268.45 | 53.69 | +12.75 (+4.99%) | 192,956 |
