| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 544 | 549.4 | 532 | 533.75 | 106.75 | -5 (-0.93%) | 529,070 |
| 30 Dec 2005 | INR | 562.7 | 562.7 | 535 | 538.75 | 107.75 | -20 (-3.58%) | 1,408,505 |
| 29 Dec 2005 | INR | 530.85 | 566.8 | 528 | 558.75 | 111.75 | +31.65 (+6.00%) | 4,973,885 |
| 28 Dec 2005 | INR | 533 | 535.95 | 524.35 | 527.1 | 105.42 | -6.8 (-1.27%) | 816,760 |
| 27 Dec 2005 | INR | 527.4 | 539 | 518.1 | 533.9 | 106.78 | +12.45 (+2.39%) | 1,515,150 |
| 26 Dec 2005 | INR | 531.95 | 532.5 | 506.1 | 521.45 | 104.29 | -10.1 (-1.90%) | 2,295,635 |
| 23 Dec 2005 | INR | 527.4 | 544 | 526 | 531.55 | 106.31 | +7.7 (+1.47%) | 2,702,740 |
| 22 Dec 2005 | INR | 527.35 | 540 | 520 | 523.85 | 104.77 | -1.85 (-0.35%) | 2,452,025 |
| 21 Dec 2005 | INR | 523.7 | 547.9 | 520 | 525.7 | 105.14 | +7.45 (+1.44%) | 5,608,290 |
| 20 Dec 2005 | INR | 547.9 | 550 | 512.7 | 518.25 | 103.65 | -29.85 (-5.45%) | 4,683,410 |
| 19 Dec 2005 | INR | 570 | 587 | 526.1 | 548.1 | 109.62 | -18.8 (-3.32%) | 14,074,690 |
| 16 Dec 2005 | INR | 514 | 592 | 496.35 | 566.9 | 113.38 | +56.15 (+10.99%) | 16,881,400 |
| 15 Dec 2005 | INR | 504.8 | 522.4 | 488 | 510.75 | 102.15 | +19.45 (+3.96%) | 10,689,275 |
| 14 Dec 2005 | INR | 399.95 | 504.9 | 391.2 | 491.3 | 98.26 | 0.0 (0.0%) | 37,016,805 |
