| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 12,744 | 13,248 | 12,744 | 12,744 | 6,372 | -72 (-0.56%) | 21,882 |
| 6 Jan 2006 | INR | 12,816 | 13,053.6 | 12,816 | 12,816 | 6,408 | +336 (+2.69%) | 31,022 |
| 5 Jan 2006 | INR | 12,816 | 12,840 | 12,480 | 12,480 | 6,240 | -26.4 (-0.21%) | 12,975 |
| 4 Jan 2006 | INR | 12,612 | 12,840 | 12,506.4 | 12,506.4 | 6,253.2 | +62.4 (+0.50%) | 21,838 |
| 3 Jan 2006 | INR | 12,624 | 12,792 | 12,444 | 12,444 | 6,222 | -156 (-1.24%) | 21,773 |
| 2 Jan 2006 | INR | 12,878.4 | 12,878.4 | 12,600 | 12,600 | 6,300 | -78 (-0.62%) | 46,136 |
| 30 Dec 2005 | INR | 12,912 | 13,195.2 | 12,678 | 12,678 | 6,339 | -306 (-2.36%) | 106,249 |
| 29 Dec 2005 | INR | 12,984 | 13,008 | 12,984 | 12,984 | 6,492 | +792 (+6.50%) | 166,827 |
| 28 Dec 2005 | INR | 12,192 | 12,240 | 12,192 | 12,192 | 6,096 | +732 (+6.39%) | 190,021 |
| 27 Dec 2005 | INR | 11,460 | 11,472 | 11,460 | 11,460 | 5,730 | +228 (+2.03%) | 29,273 |
| 26 Dec 2005 | INR | 11,232 | 11,328 | 11,232 | 11,232 | 5,616 | -27.6 (-0.25%) | 17,594 |
| 23 Dec 2005 | INR | 11,424 | 11,488.8 | 11,259.6 | 11,259.6 | 5,629.8 | -92.4 (-0.81%) | 20,329 |
| 22 Dec 2005 | INR | 11,398.8 | 11,398.8 | 11,352 | 11,352 | 5,676 | +120 (+1.07%) | 18,549 |
| 21 Dec 2005 | INR | 11,280 | 11,376 | 11,232 | 11,232 | 5,616 | +48 (+0.43%) | 47,851 |
| 20 Dec 2005 | INR | 11,208 | 11,227.2 | 11,184 | 11,184 | 5,592 | -22.8 (-0.20%) | 27,670 |
| 19 Dec 2005 | INR | 11,232 | 11,232 | 11,206.8 | 11,206.8 | 5,603.4 | +198 (+1.80%) | 12,961 |
| 16 Dec 2005 | INR | 11,008.8 | 11,088 | 11,008.8 | 11,008.8 | 5,504.4 | +280.8 (+2.62%) | 24,447 |
| 15 Dec 2005 | INR | 10,896 | 11,142 | 10,728 | 10,728 | 5,364 | -25.2 (-0.23%) | 30,667 |
| 14 Dec 2005 | INR | 11,097.6 | 11,208 | 10,753.2 | 10,753.2 | 5,376.6 | -214.8 (-1.96%) | 33,319 |
| 13 Dec 2005 | INR | 11,277.6 | 11,467.2 | 10,968 | 10,968 | 5,484 | -168 (-1.51%) | 27,748 |
| 12 Dec 2005 | INR | 11,500.8 | 11,587.2 | 11,136 | 11,136 | 5,568 | -336 (-2.93%) | 49,793 |
| 9 Dec 2005 | INR | 11,472 | 11,616 | 11,472 | 11,472 | 5,736 | +120 (+1.06%) | 86,694 |
| 8 Dec 2005 | INR | 11,352 | 11,443.2 | 11,352 | 11,352 | 5,676 | +72 (+0.64%) | 73,401 |
| 7 Dec 2005 | INR | 11,280 | 11,517.6 | 11,280 | 11,280 | 5,640 | +163.2 (+1.47%) | 227,963 |
| 6 Dec 2005 | INR | 11,116.8 | 11,400 | 11,116.8 | 11,116.8 | 5,558.4 | +448.8 (+4.21%) | 249,398 |
| 5 Dec 2005 | INR | 10,668 | 10,800 | 10,668 | 10,668 | 5,334 | +108 (+1.02%) | 56,049 |
| 2 Dec 2005 | INR | 10,586.4 | 10,656 | 10,560 | 10,560 | 5,280 | +96 (+0.92%) | 21,834 |
| 1 Dec 2005 | INR | 10,464 | 10,632 | 10,464 | 10,464 | 5,232 | -16.8 (-0.16%) | 17,134 |
| 30 Nov 2005 | INR | 10,560 | 10,680 | 10,480.8 | 10,480.8 | 5,240.4 | -7.2 (-0.07%) | 49,067 |
| 29 Nov 2005 | INR | 10,771.2 | 10,776 | 10,488 | 10,488 | 5,244 | -264 (-2.46%) | 26,659 |
