| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 236 | 254 | 233.65 | 240.05 | 24.005 | +2.9 (+1.22%) | 309,481 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 237.15 | 23.715 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 237.45 | 243.8 | 233.55 | 237.15 | 23.715 | +1.75 (+0.74%) | 159,571 |
| 9 Jan 2006 | INR | 236.85 | 240.8 | 231.05 | 235.4 | 23.54 | +0.75 (+0.32%) | 115,872 |
| 6 Jan 2006 | INR | 229.7 | 238.4 | 228 | 234.65 | 23.465 | +4.65 (+2.02%) | 75,665 |
| 5 Jan 2006 | INR | 233.35 | 233.35 | 223.85 | 230 | 23 | -0.9 (-0.39%) | 38,423 |
| 4 Jan 2006 | INR | 235.55 | 236.5 | 228 | 230.9 | 23.09 | -2.8 (-1.20%) | 40,144 |
| 3 Jan 2006 | INR | 237.9 | 241 | 232.15 | 233.7 | 23.37 | -2.45 (-1.04%) | 102,594 |
| 2 Jan 2006 | INR | 232.1 | 240 | 230 | 236.15 | 23.615 | +6.45 (+2.81%) | 151,853 |
| 30 Dec 2005 | INR | 227.25 | 234.8 | 223.1 | 229.7 | 22.97 | +3.75 (+1.66%) | 113,176 |
| 29 Dec 2005 | INR | 224.35 | 227.45 | 223 | 225.95 | 22.595 | +3.75 (+1.69%) | 41,415 |
| 28 Dec 2005 | INR | 222.9 | 225 | 219.05 | 222.2 | 22.22 | +1.6 (+0.73%) | 65,352 |
| 27 Dec 2005 | INR | 216.15 | 223.4 | 210.7 | 220.6 | 22.06 | +5.85 (+2.72%) | 61,982 |
| 26 Dec 2005 | INR | 228 | 229.75 | 213.75 | 214.75 | 21.475 | -12.8 (-5.63%) | 106,940 |
| 23 Dec 2005 | INR | 224.65 | 237.5 | 224 | 227.55 | 22.755 | +5.4 (+2.43%) | 377,445 |
| 22 Dec 2005 | INR | 227 | 227 | 219.5 | 222.15 | 22.215 | +3.3 (+1.51%) | 71,404 |
| 21 Dec 2005 | INR | 221.5 | 223.7 | 215.05 | 218.85 | 21.885 | -1.25 (-0.57%) | 77,569 |
| 20 Dec 2005 | INR | 220 | 233.9 | 217 | 220.1 | 22.01 | +0.75 (+0.34%) | 489,450 |
| 19 Dec 2005 | INR | 205 | 222.2 | 203.75 | 219.35 | 21.935 | +17.85 (+8.86%) | 428,042 |
| 16 Dec 2005 | INR | 205.4 | 210 | 200.6 | 201.5 | 20.15 | -2.25 (-1.10%) | 106,273 |
| 15 Dec 2005 | INR | 208.85 | 215.7 | 202 | 203.75 | 20.375 | -3.7 (-1.78%) | 143,183 |
| 14 Dec 2005 | INR | 204 | 214 | 201.5 | 207.45 | 20.745 | +7.65 (+3.83%) | 260,217 |
| 13 Dec 2005 | INR | 195 | 204.95 | 194.3 | 199.8 | 19.98 | +4.65 (+2.38%) | 300,741 |
| 12 Dec 2005 | INR | 193.5 | 197.4 | 192.35 | 195.15 | 19.515 | +2.35 (+1.22%) | 51,552 |
| 9 Dec 2005 | INR | 196 | 197.9 | 190.2 | 192.8 | 19.28 | -2.4 (-1.23%) | 28,690 |
| 8 Dec 2005 | INR | 188 | 201 | 188 | 195.2 | 19.52 | +7.55 (+4.02%) | 50,778 |
| 7 Dec 2005 | INR | 187.9 | 190 | 184.5 | 187.65 | 18.765 | +2.75 (+1.49%) | 3,399 |
| 6 Dec 2005 | INR | 183.15 | 187.9 | 182 | 184.9 | 18.49 | -0.1 (-0.05%) | 8,031 |
| 5 Dec 2005 | INR | 186.05 | 188.75 | 182.5 | 185 | 18.5 | -0.05 (-0.03%) | 4,260 |
| 2 Dec 2005 | INR | 194 | 194 | 184 | 185.05 | 18.505 | -3.3 (-1.75%) | 5,208 |
