| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 1,450 | 1,737 | 1,450 | 1,697.75 | 339.55 | +248.25 (+17.13%) | 1,064,162 |
| 9 Jan 2006 | INR | 1,461.5 | 1,477 | 1,435.5 | 1,449.5 | 289.9 | -2.75 (-0.19%) | 40,869 |
| 6 Jan 2006 | INR | 1,472 | 1,487.5 | 1,445 | 1,452.25 | 290.45 | -9.5 (-0.65%) | 93,826 |
| 5 Jan 2006 | INR | 1,470 | 1,519.75 | 1,446.25 | 1,461.75 | 292.35 | +1 (+0.07%) | 335,553 |
| 4 Jan 2006 | INR | 1,401.25 | 1,486.5 | 1,389.5 | 1,460.75 | 292.15 | +66.75 (+4.79%) | 266,643 |
| 3 Jan 2006 | INR | 1,390 | 1,417.75 | 1,385 | 1,394 | 278.8 | +8.75 (+0.63%) | 68,106 |
| 2 Jan 2006 | INR | 1,400 | 1,417.25 | 1,376.5 | 1,385.25 | 277.05 | -11 (-0.79%) | 72,999 |
| 30 Dec 2005 | INR | 1,410 | 1,428 | 1,376 | 1,396.25 | 279.25 | -7.25 (-0.52%) | 209,339 |
| 29 Dec 2005 | INR | 1,430 | 1,458.75 | 1,393.25 | 1,403.5 | 280.7 | -26 (-1.82%) | 390,442 |
| 28 Dec 2005 | INR | 1,340 | 1,456.5 | 1,328 | 1,429.5 | 285.9 | +95 (+7.12%) | 840,809 |
| 27 Dec 2005 | INR | 1,285 | 1,352 | 1,260 | 1,334.5 | 266.9 | +56.75 (+4.44%) | 437,942 |
| 26 Dec 2005 | INR | 1,348.5 | 1,354 | 1,241.5 | 1,277.75 | 255.55 | -66.25 (-4.93%) | 494,883 |
| 23 Dec 2005 | INR | 1,360.25 | 1,389 | 1,338 | 1,344 | 268.8 | -11.75 (-0.87%) | 412,986 |
| 22 Dec 2005 | INR | 1,365 | 1,417.5 | 1,341 | 1,355.75 | 271.15 | -22 (-1.60%) | 606,614 |
| 21 Dec 2005 | INR | 1,265 | 1,444 | 1,265 | 1,377.75 | 275.55 | +103.25 (+8.10%) | 2,118,919 |
| 20 Dec 2005 | INR | 1,400 | 1,400 | 1,251.25 | 1,274.5 | 254.9 | -111.5 (-8.04%) | 956,003 |
| 19 Dec 2005 | INR | 1,250 | 1,444.5 | 1,240 | 1,386 | 277.2 | +174.25 (+14.38%) | 2,247,810 |
| 16 Dec 2005 | INR | 1,017.5 | 1,211.75 | 990.5 | 1,211.75 | 242.35 | +202 (+20.00%) | 1,845,670 |
| 15 Dec 2005 | INR | 1,005 | 1,154.5 | 993 | 1,009.75 | 201.95 | 0.0 (0.0%) | 2,110,402 |
