| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 279.5 | 284.4 | 267 | 268.9 | 268.9 | -2.85 (-1.05%) | 63,200 |
| 6 Jan 2006 | INR | 276.8 | 287 | 270.25 | 271.75 | 271.75 | -2.4 (-0.88%) | 57,400 |
| 5 Jan 2006 | INR | 282.75 | 282.75 | 273 | 274.15 | 274.15 | -5.85 (-2.09%) | 17,500 |
| 4 Jan 2006 | INR | 280 | 287.95 | 278 | 280 | 280 | +1.45 (+0.52%) | 45,600 |
| 3 Jan 2006 | INR | 280.8 | 286.9 | 260 | 278.55 | 278.55 | +0.65 (+0.23%) | 35,100 |
| 2 Jan 2006 | INR | 280.85 | 287 | 273 | 277.9 | 277.9 | -0.75 (-0.27%) | 49,400 |
| 30 Dec 2005 | INR | 285.35 | 293.35 | 276.7 | 278.65 | 278.65 | -8.9 (-3.10%) | 69,900 |
| 29 Dec 2005 | INR | 294.25 | 301.6 | 284.5 | 287.55 | 287.55 | -6.25 (-2.13%) | 167,400 |
| 28 Dec 2005 | INR | 279.95 | 298.5 | 273.65 | 293.8 | 293.8 | +14.6 (+5.23%) | 165,900 |
| 27 Dec 2005 | INR | 269 | 307.2 | 269 | 279.2 | 279.2 | +15.55 (+5.90%) | 232,000 |
| 26 Dec 2005 | INR | 258.55 | 270 | 252.15 | 263.65 | 263.65 | +7.95 (+3.11%) | 64,300 |
| 23 Dec 2005 | INR | 248 | 258 | 245.05 | 255.7 | 255.7 | +12.3 (+5.05%) | 221,000 |
| 22 Dec 2005 | INR | 241.5 | 245.9 | 237.6 | 243.4 | 243.4 | +5.2 (+2.18%) | 32,800 |
| 21 Dec 2005 | INR | 241 | 246.9 | 235.15 | 238.2 | 238.2 | -1.15 (-0.48%) | 13,300 |
| 20 Dec 2005 | INR | 249 | 249 | 238 | 239.35 | 239.35 | -8.85 (-3.57%) | 13,300 |
| 19 Dec 2005 | INR | 248.9 | 252.35 | 244.5 | 248.2 | 248.2 | +2.1 (+0.85%) | 22,600 |
| 16 Dec 2005 | INR | 244 | 250.1 | 242.6 | 246.1 | 246.1 | +1.6 (+0.65%) | 14,400 |
| 15 Dec 2005 | INR | 246.95 | 249.95 | 242.3 | 244.5 | 244.5 | -3.2 (-1.29%) | 12,200 |
| 14 Dec 2005 | INR | 255 | 257.85 | 242.2 | 247.7 | 247.7 | -7.3 (-2.86%) | 78,900 |
| 13 Dec 2005 | INR | 254.85 | 261.6 | 250 | 255 | 255 | +0.15 (+0.06%) | 74,800 |
| 12 Dec 2005 | INR | 249.7 | 257 | 247.1 | 254.85 | 254.85 | +9.2 (+3.75%) | 237,000 |
| 9 Dec 2005 | INR | 238 | 252 | 238 | 245.65 | 245.65 | +7.5 (+3.15%) | 50,400 |
| 8 Dec 2005 | INR | 242.5 | 244.75 | 235.05 | 238.15 | 238.15 | -3.2 (-1.33%) | 22,000 |
| 7 Dec 2005 | INR | 243.95 | 247.5 | 240 | 241.35 | 241.35 | -1 (-0.41%) | 24,700 |
| 6 Dec 2005 | INR | 245 | 253.8 | 240.55 | 242.35 | 242.35 | -2.55 (-1.04%) | 97,500 |
| 5 Dec 2005 | INR | 235 | 248.6 | 231.2 | 244.9 | 244.9 | +11.8 (+5.06%) | 100,000 |
| 2 Dec 2005 | INR | 226.5 | 239 | 226.5 | 233.1 | 233.1 | +7.05 (+3.12%) | 127,000 |
| 1 Dec 2005 | INR | 226 | 232 | 221.2 | 226.05 | 226.05 | +1.15 (+0.51%) | 30,600 |
| 30 Nov 2005 | INR | 227 | 235 | 224 | 224.9 | 224.9 | +0.75 (+0.33%) | 80,500 |
| 29 Nov 2005 | INR | 218 | 228 | 215.25 | 224.15 | 224.15 | +4.55 (+2.07%) | 24,000 |
