| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 351.9 | 376.95 | 351.9 | 369.95 | 369.95 | +5.65 (+1.55%) | 10,402 |
| 9 Jan 2006 | INR | 354.1 | 367 | 354 | 364.3 | 364.3 | +8.1 (+2.27%) | 12,232 |
| 6 Jan 2006 | INR | 349 | 360 | 345 | 356.2 | 356.2 | +9.95 (+2.87%) | 13,866 |
| 5 Jan 2006 | INR | 344.25 | 348.9 | 338 | 346.25 | 346.25 | +5.6 (+1.64%) | 10,161 |
| 4 Jan 2006 | INR | 336.5 | 342 | 334.3 | 340.65 | 340.65 | +4.15 (+1.23%) | 103,365 |
| 3 Jan 2006 | INR | 348 | 348 | 332.1 | 336.5 | 336.5 | +1.5 (+0.45%) | 13,127 |
| 2 Jan 2006 | INR | 332.95 | 337.9 | 332.15 | 335 | 335 | +2.9 (+0.87%) | 32,920 |
| 30 Dec 2005 | INR | 328.65 | 336 | 328.65 | 332.1 | 332.1 | +2.2 (+0.67%) | 15,567 |
| 29 Dec 2005 | INR | 326 | 333.95 | 325 | 329.9 | 329.9 | +5.3 (+1.63%) | 11,954 |
| 28 Dec 2005 | INR | 320 | 326.9 | 318 | 324.6 | 324.6 | +7.5 (+2.37%) | 4,097 |
| 27 Dec 2005 | INR | 319 | 322.5 | 315.05 | 317.1 | 317.1 | -1.25 (-0.39%) | 3,741 |
| 26 Dec 2005 | INR | 324.95 | 324.95 | 316.25 | 318.35 | 318.35 | -6.55 (-2.02%) | 6,861 |
| 23 Dec 2005 | INR | 324 | 337.85 | 323.2 | 324.9 | 324.9 | -6.4 (-1.93%) | 2,269 |
| 22 Dec 2005 | INR | 333.3 | 348 | 330 | 331.3 | 331.3 | -6.8 (-2.01%) | 5,301 |
| 21 Dec 2005 | INR | 326.05 | 340 | 326.05 | 338.1 | 338.1 | +12.75 (+3.92%) | 10,912 |
| 20 Dec 2005 | INR | 325.1 | 330 | 325 | 325.35 | 325.35 | -4.65 (-1.41%) | 2,284 |
| 19 Dec 2005 | INR | 330 | 334.9 | 325 | 330 | 330 | -0.25 (-0.08%) | 19,629 |
| 16 Dec 2005 | INR | 328 | 336 | 323.05 | 330.25 | 330.25 | +0.25 (+0.08%) | 3,928 |
| 15 Dec 2005 | INR | 327 | 331 | 325 | 330 | 330 | +2.85 (+0.87%) | 5,580 |
| 14 Dec 2005 | INR | 338.75 | 338.75 | 325 | 327.15 | 327.15 | -7.75 (-2.31%) | 3,567 |
| 13 Dec 2005 | INR | 330 | 337.8 | 325 | 334.9 | 334.9 | -0.1 (-0.03%) | 15,193 |
| 12 Dec 2005 | INR | 333 | 338 | 330 | 335 | 335 | +2.15 (+0.65%) | 5,448 |
| 9 Dec 2005 | INR | 324 | 338.8 | 322.05 | 332.85 | 332.85 | +8.8 (+2.72%) | 6,218 |
| 8 Dec 2005 | INR | 320.05 | 326 | 320 | 324.05 | 324.05 | +2.1 (+0.65%) | 4,309 |
| 7 Dec 2005 | INR | 316.95 | 324.7 | 316 | 321.95 | 321.95 | +6.1 (+1.93%) | 4,022 |
| 6 Dec 2005 | INR | 315.95 | 319.8 | 310.35 | 315.85 | 315.85 | +0.35 (+0.11%) | 4,162 |
| 5 Dec 2005 | INR | 304 | 316.5 | 304 | 315.5 | 315.5 | +0.4 (+0.13%) | 12,291 |
| 2 Dec 2005 | INR | 315 | 316.4 | 310.25 | 315.1 | 315.1 | -0.25 (-0.08%) | 4,034 |
| 1 Dec 2005 | INR | 315 | 316.5 | 314 | 315.35 | 315.35 | +0.35 (+0.11%) | 9,200 |
| 30 Nov 2005 | INR | 310.1 | 318 | 309.5 | 315 | 315 | +4.9 (+1.58%) | 6,059 |
