| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 185.2 | 186.05 | 182 | 182 | 182 | -3.05 (-1.65%) | 13,103 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 185.05 | 185.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 193.8 | 197 | 183.15 | 185.05 | 185.05 | -6.75 (-3.52%) | 264,979 |
| 9 Jan 2006 | INR | 193 | 195 | 190.15 | 191.8 | 191.8 | -0.4 (-0.21%) | 7,062 |
| 6 Jan 2006 | INR | 193.5 | 199.9 | 191.15 | 192.2 | 192.2 | -0.4 (-0.21%) | 17,783 |
| 5 Jan 2006 | INR | 191 | 205 | 189.6 | 192.6 | 192.6 | +3.4 (+1.80%) | 71,178 |
| 4 Jan 2006 | INR | 190.1 | 195.35 | 186.1 | 189.2 | 189.2 | -0.8 (-0.42%) | 121,993 |
| 3 Jan 2006 | INR | 186 | 193.25 | 186 | 190 | 190 | -2.5 (-1.30%) | 10,718 |
| 2 Jan 2006 | INR | 194 | 194 | 189.55 | 192.5 | 192.5 | +0.5 (+0.26%) | 6,485 |
| 30 Dec 2005 | INR | 186.8 | 192 | 185.4 | 192 | 192 | +7.25 (+3.92%) | 8,545 |
| 29 Dec 2005 | INR | 181 | 186 | 181 | 184.75 | 184.75 | -1.25 (-0.67%) | 4,548 |
| 28 Dec 2005 | INR | 184 | 190 | 182.55 | 186 | 186 | +2.1 (+1.14%) | 14,962 |
| 27 Dec 2005 | INR | 178.25 | 187.45 | 174.5 | 183.9 | 183.9 | +9.9 (+5.69%) | 15,322 |
| 26 Dec 2005 | INR | 183 | 183 | 174 | 174 | 174 | -7.2 (-3.97%) | 5,165 |
| 23 Dec 2005 | INR | 188.6 | 188.6 | 180.1 | 181.2 | 181.2 | -4.05 (-2.19%) | 7,641 |
| 22 Dec 2005 | INR | 189 | 192 | 184 | 185.25 | 185.25 | 0.0 (0.0%) | 13,048 |
| 21 Dec 2005 | INR | 191.6 | 193 | 184.25 | 185.25 | 185.25 | -4.2 (-2.22%) | 13,357 |
| 20 Dec 2005 | INR | 190 | 196 | 184.7 | 189.45 | 189.45 | +8.5 (+4.70%) | 22,898 |
| 19 Dec 2005 | INR | 185 | 187.6 | 180 | 180.95 | 180.95 | -5.05 (-2.72%) | 4,597 |
| 16 Dec 2005 | INR | 190.1 | 191 | 185 | 186 | 186 | -4.1 (-2.16%) | 36,694 |
| 15 Dec 2005 | INR | 191.7 | 191.7 | 190 | 190.1 | 190.1 | +0.1 (+0.05%) | 5,042 |
| 14 Dec 2005 | INR | 193 | 193 | 189.95 | 190 | 190 | -2.35 (-1.22%) | 39,737 |
| 13 Dec 2005 | INR | 193.25 | 194.5 | 191 | 192.35 | 192.35 | +1.35 (+0.71%) | 45,383 |
| 12 Dec 2005 | INR | 193.4 | 193.4 | 190.35 | 191 | 191 | -0.2 (-0.10%) | 46,696 |
| 9 Dec 2005 | INR | 187.95 | 193 | 186 | 191.2 | 191.2 | +5.2 (+2.80%) | 96,565 |
| 8 Dec 2005 | INR | 184 | 190.55 | 184 | 186 | 186 | +3.95 (+2.17%) | 51,935 |
| 7 Dec 2005 | INR | 176.5 | 184 | 176.5 | 182.05 | 182.05 | +4.05 (+2.28%) | 48,312 |
| 6 Dec 2005 | INR | 174 | 180.5 | 174 | 178 | 178 | +3.85 (+2.21%) | 18,252 |
| 5 Dec 2005 | INR | 177.5 | 184.25 | 173 | 174.15 | 174.15 | -1.15 (-0.66%) | 16,736 |
| 2 Dec 2005 | INR | 170 | 178.45 | 170 | 175.3 | 175.3 | -0.7 (-0.40%) | 23,384 |
