| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 206.2 | 213.4 | 206 | 212.25 | 212.25 | +5 (+2.41%) | 132,157 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 207.25 | 207.25 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 211.95 | 212 | 206.6 | 207.25 | 207.25 | -3.85 (-1.82%) | 41,345 |
| 9 Jan 2006 | INR | 214.7 | 216.5 | 210 | 211.1 | 211.1 | -1.25 (-0.59%) | 67,371 |
| 6 Jan 2006 | INR | 214.75 | 219.15 | 211.1 | 212.35 | 212.35 | -0.05 (-0.02%) | 94,582 |
| 5 Jan 2006 | INR | 214 | 217.8 | 212 | 212.4 | 212.4 | -4.15 (-1.92%) | 52,762 |
| 4 Jan 2006 | INR | 220 | 221.7 | 215.5 | 216.55 | 216.55 | -1.35 (-0.62%) | 74,067 |
| 3 Jan 2006 | INR | 215.5 | 219.45 | 213.65 | 217.9 | 217.9 | +3.3 (+1.54%) | 100,557 |
| 2 Jan 2006 | INR | 222 | 222 | 213 | 214.6 | 214.6 | -6.9 (-3.12%) | 113,040 |
| 30 Dec 2005 | INR | 216.95 | 224.8 | 212.5 | 221.5 | 221.5 | +7.4 (+3.46%) | 359,568 |
| 29 Dec 2005 | INR | 209.9 | 215.95 | 208.05 | 214.1 | 214.1 | +5.7 (+2.74%) | 150,606 |
| 28 Dec 2005 | INR | 214.8 | 215.5 | 207.5 | 208.4 | 208.4 | -5.3 (-2.48%) | 105,440 |
| 27 Dec 2005 | INR | 204.9 | 217.9 | 201.5 | 213.7 | 213.7 | +16.75 (+8.50%) | 401,164 |
| 26 Dec 2005 | INR | 202 | 205.9 | 195.25 | 196.95 | 196.95 | -3 (-1.50%) | 74,545 |
| 23 Dec 2005 | INR | 206 | 207.9 | 199 | 199.95 | 199.95 | -4.5 (-2.20%) | 44,441 |
| 22 Dec 2005 | INR | 204 | 209.9 | 201.35 | 204.45 | 204.45 | +3.4 (+1.69%) | 143,274 |
| 21 Dec 2005 | INR | 204 | 204.9 | 199.15 | 201.05 | 201.05 | -0.75 (-0.37%) | 59,385 |
| 20 Dec 2005 | INR | 208 | 208 | 200.5 | 201.8 | 201.8 | -4.5 (-2.18%) | 46,157 |
| 19 Dec 2005 | INR | 214.5 | 214.5 | 205 | 206.3 | 206.3 | -4.15 (-1.97%) | 61,455 |
| 16 Dec 2005 | INR | 215.7 | 215.7 | 210 | 210.45 | 210.45 | -2.6 (-1.22%) | 59,083 |
| 15 Dec 2005 | INR | 219.95 | 225 | 210 | 213.05 | 213.05 | -7.05 (-3.20%) | 130,916 |
| 14 Dec 2005 | INR | 222.2 | 223.7 | 219 | 220.1 | 220.1 | -0.9 (-0.41%) | 101,176 |
| 13 Dec 2005 | INR | 221 | 228.5 | 218.5 | 221 | 221 | +0.95 (+0.43%) | 209,384 |
| 12 Dec 2005 | INR | 222.35 | 223.5 | 219.75 | 220.05 | 220.05 | -0.45 (-0.20%) | 129,412 |
| 9 Dec 2005 | INR | 223.1 | 226 | 220 | 220.5 | 220.5 | -2.25 (-1.01%) | 287,712 |
| 8 Dec 2005 | INR | 214 | 224 | 213.4 | 222.75 | 222.75 | +11.2 (+5.29%) | 840,707 |
| 7 Dec 2005 | INR | 200.95 | 213.9 | 200 | 211.55 | 211.55 | +13.15 (+6.63%) | 453,980 |
| 6 Dec 2005 | INR | 200 | 203 | 197.5 | 198.4 | 198.4 | -1.8 (-0.90%) | 47,753 |
| 5 Dec 2005 | INR | 203.85 | 204.5 | 199.1 | 200.2 | 200.2 | -0.95 (-0.47%) | 62,969 |
| 2 Dec 2005 | INR | 208 | 208.85 | 200.25 | 201.15 | 201.15 | -2 (-0.98%) | 131,544 |
