| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 223 | 229 | 215.1 | 216.5 | 43.3 | -6.2 (-2.78%) | 200,590 |
| 9 Jan 2006 | INR | 222.75 | 231.25 | 220.3 | 222.7 | 44.54 | +2.5 (+1.14%) | 226,825 |
| 6 Jan 2006 | INR | 227 | 229.2 | 217.5 | 220.2 | 44.04 | -7 (-3.08%) | 296,950 |
| 5 Jan 2006 | INR | 226 | 237.1 | 225.15 | 227.2 | 45.44 | -0.55 (-0.24%) | 999,535 |
| 4 Jan 2006 | INR | 234 | 237.75 | 220 | 227.75 | 45.55 | +1.35 (+0.60%) | 1,450,860 |
| 3 Jan 2006 | INR | 223 | 226.4 | 210.05 | 226.4 | 45.28 | +20.6 (+10.01%) | 1,016,275 |
| 2 Jan 2006 | INR | 188.9 | 205.8 | 188.9 | 205.8 | 41.16 | +18.75 (+10.02%) | 300,525 |
| 30 Dec 2005 | INR | 191.9 | 192 | 185.4 | 187.05 | 37.41 | -3.5 (-1.84%) | 78,035 |
| 29 Dec 2005 | INR | 185.5 | 195 | 185.5 | 190.55 | 38.11 | +3.35 (+1.79%) | 175,655 |
| 28 Dec 2005 | INR | 186.9 | 189.9 | 180.55 | 187.2 | 37.44 | +2.45 (+1.33%) | 262,090 |
| 27 Dec 2005 | INR | 188.5 | 193.95 | 183.1 | 184.75 | 36.95 | -5 (-2.64%) | 142,970 |
| 26 Dec 2005 | INR | 188.4 | 202 | 183.5 | 189.75 | 37.95 | +1.1 (+0.58%) | 481,535 |
| 23 Dec 2005 | INR | 192.9 | 193.85 | 182.5 | 188.65 | 37.73 | -2.65 (-1.39%) | 178,915 |
| 22 Dec 2005 | INR | 194.8 | 196.9 | 190 | 191.3 | 38.26 | -1.75 (-0.91%) | 160,730 |
| 21 Dec 2005 | INR | 197.85 | 206 | 192 | 193.05 | 38.61 | -3.65 (-1.86%) | 590,580 |
| 20 Dec 2005 | INR | 204 | 205 | 195.4 | 196.7 | 39.34 | -5.95 (-2.94%) | 411,065 |
| 19 Dec 2005 | INR | 179 | 210.4 | 177 | 202.65 | 40.53 | +23.35 (+13.02%) | 1,367,330 |
| 16 Dec 2005 | INR | 175 | 180.5 | 173.45 | 179.3 | 35.86 | +3.1 (+1.76%) | 203,560 |
| 15 Dec 2005 | INR | 179.8 | 179.9 | 174.45 | 176.2 | 35.24 | -1.15 (-0.65%) | 150,640 |
| 14 Dec 2005 | INR | 177.85 | 179 | 174.5 | 177.35 | 35.47 | +2.2 (+1.26%) | 291,165 |
| 13 Dec 2005 | INR | 181 | 181 | 175 | 175.15 | 35.03 | -0.8 (-0.45%) | 147,115 |
| 12 Dec 2005 | INR | 175 | 178 | 174.25 | 175.95 | 35.19 | +1.4 (+0.80%) | 149,780 |
| 9 Dec 2005 | INR | 171.95 | 176.75 | 170 | 174.55 | 34.91 | +4.25 (+2.50%) | 348,415 |
| 8 Dec 2005 | INR | 168 | 175 | 167 | 170.3 | 34.06 | +3.2 (+1.92%) | 425,535 |
| 7 Dec 2005 | INR | 168 | 172 | 166.2 | 167.1 | 33.42 | -1.05 (-0.62%) | 140,555 |
| 6 Dec 2005 | INR | 166.5 | 173 | 166.5 | 168.15 | 33.63 | +1.5 (+0.90%) | 179,775 |
| 5 Dec 2005 | INR | 165 | 172 | 164.25 | 166.65 | 33.33 | +3.75 (+2.30%) | 546,045 |
| 2 Dec 2005 | INR | 162 | 164.6 | 161 | 162.9 | 32.58 | +3 (+1.88%) | 282,890 |
| 1 Dec 2005 | INR | 160 | 162.9 | 158.1 | 159.9 | 31.98 | +0.3 (+0.19%) | 363,810 |
| 30 Nov 2005 | INR | 164 | 166.75 | 158.2 | 159.6 | 31.92 | -3.15 (-1.94%) | 891,160 |
