| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 540 | 553 | 524.2 | 534.99 | 106.998 | -15.95 (-2.90%) | 849 |
| 9 Jan 2006 | INR | 575 | 578 | 550 | 550.94 | 110.188 | -15.6 (-2.75%) | 405 |
| 6 Jan 2006 | INR | 580 | 580 | 560.8 | 566.54 | 113.308 | +2.78 (+0.49%) | 514 |
| 5 Jan 2006 | INR | 583 | 583 | 560.2 | 563.76 | 112.752 | -2.58 (-0.46%) | 974 |
| 4 Jan 2006 | INR | 609.8 | 609.8 | 555.26 | 566.34 | 113.268 | -16.73 (-2.87%) | 1,157 |
| 3 Jan 2006 | INR | 577.96 | 587.2 | 570.21 | 583.07 | 116.614 | +23.78 (+4.25%) | 2,101 |
| 2 Jan 2006 | INR | 520 | 559.29 | 515 | 559.29 | 111.858 | +50.85 (+10.00%) | 300 |
| 30 Dec 2005 | INR | 500 | 510 | 495 | 508.44 | 101.688 | +12.62 (+2.55%) | 674 |
| 29 Dec 2005 | INR | 490.7 | 506 | 490.7 | 495.82 | 99.164 | +8.73 (+1.79%) | 552 |
| 28 Dec 2005 | INR | 492 | 494 | 480 | 487.09 | 97.418 | +11.68 (+2.46%) | 625 |
| 27 Dec 2005 | INR | 469.6 | 482.4 | 465.8 | 475.41 | 95.082 | +14.1 (+3.06%) | 364 |
| 26 Dec 2005 | INR | 427 | 475 | 426 | 461.31 | 92.262 | +2.82 (+0.62%) | 441 |
| 23 Dec 2005 | INR | 440 | 470 | 440 | 458.49 | 91.698 | +15.45 (+3.49%) | 652 |
| 22 Dec 2005 | INR | 444 | 446 | 438 | 443.04 | 88.608 | +0.34 (+0.08%) | 288 |
| 21 Dec 2005 | INR | 440 | 446 | 439 | 442.7 | 88.54 | +9.93 (+2.29%) | 177 |
| 20 Dec 2005 | INR | 422.2 | 444 | 422.2 | 432.77 | 86.554 | -12.06 (-2.71%) | 263 |
| 19 Dec 2005 | INR | 444 | 446 | 426.03 | 444.83 | 88.966 | +4.46 (+1.01%) | 557 |
| 16 Dec 2005 | INR | 434 | 445 | 434 | 440.37 | 88.074 | +4.52 (+1.04%) | 673 |
| 15 Dec 2005 | INR | 416 | 446 | 414.4 | 435.85 | 87.17 | +25.38 (+6.18%) | 1,299 |
| 14 Dec 2005 | INR | 410 | 415 | 404 | 410.47 | 82.094 | +5.64 (+1.39%) | 384 |
| 13 Dec 2005 | INR | 413 | 413 | 401.8 | 404.83 | 80.966 | +4.43 (+1.11%) | 62 |
| 12 Dec 2005 | INR | 402.11 | 408 | 400.24 | 400.4 | 80.08 | -3.98 (-0.98%) | 45 |
| 9 Dec 2005 | INR | 403 | 410 | 400.67 | 404.38 | 80.876 | +4.79 (+1.20%) | 204 |
| 8 Dec 2005 | INR | 404.6 | 404.8 | 398.2 | 399.59 | 79.918 | +1.58 (+0.40%) | 261 |
| 7 Dec 2005 | INR | 400.2 | 402.02 | 397 | 398.01 | 79.602 | -8.49 (-2.09%) | 129 |
| 6 Dec 2005 | INR | 400.44 | 409.6 | 400.44 | 406.5 | 81.3 | +4.81 (+1.20%) | 294 |
| 5 Dec 2005 | INR | 400.04 | 409 | 400.04 | 401.69 | 80.338 | -2.83 (-0.70%) | 254 |
| 2 Dec 2005 | INR | 404 | 407.1 | 396.04 | 404.52 | 80.904 | +8.42 (+2.13%) | 258 |
| 1 Dec 2005 | INR | 391 | 401 | 391 | 396.1 | 79.22 | -3.21 (-0.80%) | 95 |
| 30 Nov 2005 | INR | 415 | 415 | 396.8 | 399.31 | 79.862 | +3.64 (+0.92%) | 108 |
