| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | INR | 364.95 | 367.7 | 360.65 | 366.6 | 366.6 | +3.85 (+1.06%) | 187,121 |
| 13 Jan 2006 | INR | 363.15 | 366.75 | 360.6 | 362.75 | 362.75 | -2 (-0.55%) | 131,468 |
| 12 Jan 2006 | INR | 366.2 | 367.7 | 361.5 | 364.75 | 364.75 | -1.45 (-0.40%) | 249,251 |
| 10 Jan 2006 | INR | 371.3 | 371.3 | 364.95 | 366.2 | 366.2 | -2.15 (-0.58%) | 222,242 |
| 9 Jan 2006 | INR | 366.8 | 370.4 | 366.4 | 368.35 | 368.35 | +2.4 (+0.66%) | 205,384 |
| 6 Jan 2006 | INR | 368.35 | 369.3 | 360.4 | 365.95 | 365.95 | +0.6 (+0.16%) | 541,218 |
| 5 Jan 2006 | INR | 362.2 | 366.6 | 356.25 | 365.35 | 365.35 | +6 (+1.67%) | 591,859 |
| 4 Jan 2006 | INR | 359.5 | 361.35 | 355 | 359.35 | 359.35 | +1.3 (+0.36%) | 562,482 |
| 3 Jan 2006 | INR | 350.8 | 358.95 | 349 | 358.05 | 358.05 | +9.75 (+2.80%) | 483,924 |
| 2 Jan 2006 | INR | 349.2 | 351.65 | 347 | 348.3 | 348.3 | -1.2 (-0.34%) | 339,474 |
| 30 Dec 2005 | INR | 351.35 | 354.05 | 348.6 | 349.5 | 349.5 | +0.15 (+0.04%) | 400,056 |
| 29 Dec 2005 | INR | 352.05 | 353.7 | 347 | 349.35 | 349.35 | +0.45 (+0.13%) | 241,871 |
| 28 Dec 2005 | INR | 354.95 | 354.95 | 348.6 | 348.9 | 348.9 | -5.75 (-1.62%) | 184,951 |
| 27 Dec 2005 | INR | 350.25 | 357.7 | 349.7 | 354.65 | 354.65 | +4.05 (+1.16%) | 110,088 |
| 26 Dec 2005 | INR | 356.6 | 356.6 | 348.1 | 350.6 | 350.6 | -6 (-1.68%) | 143,893 |
| 23 Dec 2005 | INR | 362.8 | 366.75 | 355.1 | 356.6 | 356.6 | -4.1 (-1.14%) | 163,797 |
| 22 Dec 2005 | INR | 358.6 | 362.95 | 356.85 | 360.7 | 360.7 | -0.1 (-0.03%) | 198,505 |
| 21 Dec 2005 | INR | 361.5 | 366.6 | 354.25 | 360.8 | 360.8 | -0.55 (-0.15%) | 626,672 |
| 20 Dec 2005 | INR | 355.8 | 363 | 355.8 | 361.35 | 361.35 | +5.9 (+1.66%) | 741,343 |
| 19 Dec 2005 | INR | 349.55 | 359.5 | 346.1 | 355.45 | 355.45 | +6.15 (+1.76%) | 317,114 |
| 16 Dec 2005 | INR | 348.45 | 350.45 | 345.15 | 349.3 | 349.3 | +2.65 (+0.76%) | 189,908 |
| 15 Dec 2005 | INR | 348.6 | 351.9 | 345.15 | 346.65 | 346.65 | -1.3 (-0.37%) | 351,998 |
| 14 Dec 2005 | INR | 353.15 | 354.05 | 345 | 347.95 | 347.95 | -3.75 (-1.07%) | 372,767 |
| 13 Dec 2005 | INR | 348.6 | 353.7 | 345.9 | 351.7 | 351.7 | +1 (+0.29%) | 205,599 |
| 12 Dec 2005 | INR | 354.05 | 354.05 | 348.65 | 350.7 | 350.7 | +1.1 (+0.31%) | 308,814 |
| 9 Dec 2005 | INR | 344.05 | 353 | 341.35 | 349.6 | 349.6 | +7.05 (+2.06%) | 698,500 |
| 8 Dec 2005 | INR | 341.35 | 345.35 | 340.1 | 342.55 | 342.55 | +2.45 (+0.72%) | 396,845 |
| 7 Dec 2005 | INR | 349.35 | 349.35 | 339.55 | 340.1 | 340.1 | -3.15 (-0.92%) | 351,310 |
| 6 Dec 2005 | INR | 353.25 | 354.05 | 341.35 | 343.25 | 343.25 | -7.3 (-2.08%) | 489,106 |
| 5 Dec 2005 | INR | 359.9 | 360.4 | 349.55 | 350.55 | 350.55 | -6 (-1.68%) | 340,752 |
