| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 269.45 | 269.45 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 272.5 | 277.9 | 266.15 | 269.45 | 269.45 | +2.45 (+0.92%) | 8,051 |
| 9 Jan 2006 | INR | 274.6 | 278 | 266.6 | 267 | 267 | -3.75 (-1.39%) | 11,897 |
| 6 Jan 2006 | INR | 275 | 289.9 | 270 | 270.75 | 270.75 | -4.25 (-1.55%) | 29,824 |
| 5 Jan 2006 | INR | 283.5 | 283.5 | 273.65 | 275 | 275 | -3.9 (-1.40%) | 39,818 |
| 4 Jan 2006 | INR | 279.9 | 286.8 | 278 | 278.9 | 278.9 | +1.9 (+0.69%) | 72,133 |
| 3 Jan 2006 | INR | 279.8 | 286 | 270 | 277 | 277 | -2.8 (-1.00%) | 21,700 |
| 2 Jan 2006 | INR | 283.85 | 287 | 273.6 | 279.8 | 279.8 | +0.7 (+0.25%) | 21,142 |
| 30 Dec 2005 | INR | 286.1 | 292.95 | 275.05 | 279.1 | 279.1 | -6.4 (-2.24%) | 33,485 |
| 29 Dec 2005 | INR | 297.9 | 301 | 285.5 | 285.5 | 285.5 | -7.85 (-2.68%) | 80,731 |
| 28 Dec 2005 | INR | 280.9 | 297 | 274 | 293.35 | 293.35 | +14.9 (+5.35%) | 75,948 |
| 27 Dec 2005 | INR | 268.35 | 305 | 268.1 | 278.45 | 278.45 | +10.1 (+3.76%) | 152,536 |
| 26 Dec 2005 | INR | 258.4 | 268.35 | 251 | 268.35 | 268.35 | +13.95 (+5.48%) | 39,686 |
| 23 Dec 2005 | INR | 250 | 259 | 245.6 | 254.4 | 254.4 | +9.4 (+3.84%) | 29,448 |
| 22 Dec 2005 | INR | 239.55 | 245 | 238.05 | 245 | 245 | +6 (+2.51%) | 10,458 |
| 21 Dec 2005 | INR | 239.95 | 244 | 235.25 | 239 | 239 | -0.1 (-0.04%) | 26,482 |
| 20 Dec 2005 | INR | 245 | 246 | 238.05 | 239.1 | 239.1 | -7.1 (-2.88%) | 2,972 |
| 19 Dec 2005 | INR | 247 | 251 | 244 | 246.2 | 246.2 | +2.3 (+0.94%) | 7,612 |
| 16 Dec 2005 | INR | 243.5 | 249.9 | 242 | 243.9 | 243.9 | +0.55 (+0.23%) | 7,228 |
| 15 Dec 2005 | INR | 250 | 250 | 241.4 | 243.35 | 243.35 | +0.1 (+0.04%) | 8,403 |
| 14 Dec 2005 | INR | 255.5 | 255.5 | 242 | 243.25 | 243.25 | -9 (-3.57%) | 62,433 |
| 13 Dec 2005 | INR | 259.6 | 260.6 | 250.1 | 252.25 | 252.25 | -2.85 (-1.12%) | 44,354 |
| 12 Dec 2005 | INR | 250 | 257 | 246.5 | 255.1 | 255.1 | +10.95 (+4.48%) | 185,795 |
| 9 Dec 2005 | INR | 241.9 | 252.1 | 241.9 | 244.15 | 244.15 | +7.25 (+3.06%) | 36,802 |
| 8 Dec 2005 | INR | 244.95 | 244.95 | 236 | 236.9 | 236.9 | -5.35 (-2.21%) | 60,891 |
| 7 Dec 2005 | INR | 243.8 | 247.5 | 241 | 242.25 | 242.25 | +1.65 (+0.69%) | 20,797 |
| 6 Dec 2005 | INR | 244.5 | 252.5 | 239 | 240.6 | 240.6 | -3.4 (-1.39%) | 49,604 |
| 5 Dec 2005 | INR | 234.8 | 248 | 234 | 244 | 244 | +11.15 (+4.79%) | 61,022 |
| 2 Dec 2005 | INR | 228.45 | 239.85 | 227.05 | 232.85 | 232.85 | +7.55 (+3.35%) | 54,645 |
| 1 Dec 2005 | INR | 226.9 | 230 | 222.15 | 225.3 | 225.3 | -0.15 (-0.07%) | 31,936 |
