| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 491 | 494.65 | 486 | 489.1 | 489.1 | -1.75 (-0.36%) | 15,784 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 490.85 | 490.85 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 504.2 | 504.25 | 490 | 490.85 | 490.85 | -10.25 (-2.05%) | 24,152 |
| 9 Jan 2006 | INR | 492.95 | 505 | 492.95 | 501.1 | 501.1 | +9.7 (+1.97%) | 39,335 |
| 6 Jan 2006 | INR | 450.6 | 499.7 | 450.6 | 491.4 | 491.4 | -2.8 (-0.57%) | 21,833 |
| 5 Jan 2006 | INR | 494.3 | 499.9 | 488 | 494.2 | 494.2 | +4.8 (+0.98%) | 37,698 |
| 4 Jan 2006 | INR | 492 | 497 | 488 | 489.4 | 489.4 | -3.65 (-0.74%) | 28,943 |
| 3 Jan 2006 | INR | 494.95 | 499 | 491 | 493.05 | 493.05 | +0.45 (+0.09%) | 17,136 |
| 2 Jan 2006 | INR | 498.95 | 498.95 | 491.1 | 492.6 | 492.6 | -1.15 (-0.23%) | 12,021 |
| 30 Dec 2005 | INR | 498 | 502 | 492.7 | 493.75 | 493.75 | -0.05 (-0.01%) | 39,970 |
| 29 Dec 2005 | INR | 501 | 505 | 493 | 493.8 | 493.8 | -6.15 (-1.23%) | 27,516 |
| 28 Dec 2005 | INR | 499 | 517.9 | 491.85 | 499.95 | 499.95 | +8.1 (+1.65%) | 1,596,559 |
| 27 Dec 2005 | INR | 497.1 | 499.6 | 490.35 | 491.85 | 491.85 | -7.15 (-1.43%) | 20,180 |
| 26 Dec 2005 | INR | 504 | 504 | 495 | 499 | 499 | -1.4 (-0.28%) | 52,742 |
| 23 Dec 2005 | INR | 500.1 | 507.65 | 496.9 | 500.4 | 500.4 | +0.75 (+0.15%) | 25,961 |
| 22 Dec 2005 | INR | 500 | 510 | 497.5 | 499.65 | 499.65 | -5.9 (-1.17%) | 26,337 |
| 21 Dec 2005 | INR | 503.2 | 517.5 | 503 | 505.55 | 505.55 | +5.5 (+1.10%) | 129,128 |
| 20 Dec 2005 | INR | 500 | 508 | 497.15 | 500.05 | 500.05 | +0.8 (+0.16%) | 58,119 |
| 19 Dec 2005 | INR | 505.95 | 508.8 | 495 | 499.25 | 499.25 | -6.95 (-1.37%) | 53,677 |
| 16 Dec 2005 | INR | 495 | 509.9 | 488.05 | 506.2 | 506.2 | +7.7 (+1.54%) | 142,583 |
| 15 Dec 2005 | INR | 486.95 | 500 | 477.5 | 498.5 | 498.5 | +16.3 (+3.38%) | 194,599 |
| 14 Dec 2005 | INR | 486 | 489.2 | 480.25 | 482.2 | 482.2 | -2.35 (-0.48%) | 21,700 |
| 13 Dec 2005 | INR | 485 | 490 | 483.5 | 484.55 | 484.55 | 0.0 (0.0%) | 20,653 |
| 12 Dec 2005 | INR | 490 | 498 | 482.6 | 484.55 | 484.55 | -3.65 (-0.75%) | 19,273 |
| 9 Dec 2005 | INR | 491 | 494 | 487.25 | 488.2 | 488.2 | -0.9 (-0.18%) | 16,093 |
| 8 Dec 2005 | INR | 491 | 496 | 488.05 | 489.1 | 489.1 | +1.2 (+0.25%) | 18,663 |
| 7 Dec 2005 | INR | 497 | 501 | 486 | 487.9 | 487.9 | -7.4 (-1.49%) | 24,636 |
| 6 Dec 2005 | INR | 509 | 509 | 492.5 | 495.3 | 495.3 | -10.7 (-2.11%) | 43,287 |
| 5 Dec 2005 | INR | 450.9 | 511 | 450.9 | 506 | 506 | +10.1 (+2.04%) | 181,244 |
| 2 Dec 2005 | INR | 494 | 499.5 | 494 | 495.9 | 495.9 | +4.15 (+0.84%) | 50,189 |
