| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 218.5 | 220 | 213 | 216 | 216 | +3 (+1.41%) | 4,580 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 213 | 213 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 220 | 220.4 | 212 | 213 | 213 | -5 (-2.29%) | 2,460 |
| 9 Jan 2006 | INR | 218 | 222.7 | 216.65 | 218 | 218 | +0.5 (+0.23%) | 5,120 |
| 6 Jan 2006 | INR | 219 | 221.45 | 217.5 | 217.5 | 217.5 | -0.65 (-0.30%) | 1,558 |
| 5 Jan 2006 | INR | 223 | 226 | 218.15 | 218.15 | 218.15 | -4.8 (-2.15%) | 7,711 |
| 4 Jan 2006 | INR | 220 | 229.7 | 217 | 222.95 | 222.95 | +5.25 (+2.41%) | 10,297 |
| 3 Jan 2006 | INR | 217 | 220 | 217 | 217.7 | 217.7 | +2.75 (+1.28%) | 2,880 |
| 2 Jan 2006 | INR | 220 | 220 | 210 | 214.95 | 214.95 | -4 (-1.83%) | 6,792 |
| 30 Dec 2005 | INR | 219.95 | 222 | 217.15 | 218.95 | 218.95 | +1.75 (+0.81%) | 2,171 |
| 29 Dec 2005 | INR | 221 | 226.75 | 213 | 217.2 | 217.2 | -4.7 (-2.12%) | 5,672 |
| 28 Dec 2005 | INR | 222 | 227.9 | 220.4 | 221.9 | 221.9 | +0.8 (+0.36%) | 11,573 |
| 27 Dec 2005 | INR | 222.95 | 223.5 | 219.65 | 221.1 | 221.1 | +1.45 (+0.66%) | 1,395 |
| 26 Dec 2005 | INR | 220.05 | 235.9 | 218.5 | 219.65 | 219.65 | -7.05 (-3.11%) | 7,899 |
| 23 Dec 2005 | INR | 215 | 234 | 215 | 226.7 | 226.7 | +14.85 (+7.01%) | 23,993 |
| 22 Dec 2005 | INR | 209.55 | 216 | 209.5 | 211.85 | 211.85 | +0.8 (+0.38%) | 3,094 |
| 21 Dec 2005 | INR | 213.7 | 213.7 | 209 | 211.05 | 211.05 | +3.1 (+1.49%) | 4,475 |
| 20 Dec 2005 | INR | 213.6 | 214.5 | 207 | 207.95 | 207.95 | -5.55 (-2.60%) | 2,459 |
| 19 Dec 2005 | INR | 217.7 | 219.1 | 211 | 213.5 | 213.5 | +0.6 (+0.28%) | 3,560 |
| 16 Dec 2005 | INR | 210.35 | 218.7 | 210.25 | 212.9 | 212.9 | -4 (-1.84%) | 3,453 |
| 15 Dec 2005 | INR | 217.05 | 223 | 215.55 | 216.9 | 216.9 | -4.9 (-2.21%) | 3,614 |
| 14 Dec 2005 | INR | 223.95 | 225 | 219 | 221.8 | 221.8 | +1.35 (+0.61%) | 3,817 |
| 13 Dec 2005 | INR | 220 | 228 | 220 | 220.45 | 220.45 | -0.55 (-0.25%) | 2,272 |
| 12 Dec 2005 | INR | 226.2 | 228 | 221 | 221 | 221 | -4 (-1.78%) | 1,940 |
| 9 Dec 2005 | INR | 224.7 | 228 | 222 | 225 | 225 | +4 (+1.81%) | 4,657 |
| 8 Dec 2005 | INR | 222 | 224.5 | 220 | 221 | 221 | -2.5 (-1.12%) | 5,302 |
| 7 Dec 2005 | INR | 227 | 229 | 223 | 223.5 | 223.5 | -5.2 (-2.27%) | 2,047 |
| 6 Dec 2005 | INR | 227 | 230 | 223.35 | 228.7 | 228.7 | +1.7 (+0.75%) | 2,836 |
| 5 Dec 2005 | INR | 233 | 235 | 227 | 227 | 227 | -4 (-1.73%) | 2,094 |
| 2 Dec 2005 | INR | 234 | 235.9 | 231 | 231 | 231 | -0.05 (-0.02%) | 1,855 |
