| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 29 | 29 | 27.76 | 28 | 28 | -0.5 (-1.75%) | 236,170 |
| 9 Jan 2006 | INR | 30.4 | 30.4 | 28.4 | 28.5 | 28.5 | -0.86 (-2.93%) | 189,742 |
| 6 Jan 2006 | INR | 29.8 | 30.2 | 29.04 | 29.36 | 29.36 | -0.4 (-1.34%) | 173,086 |
| 5 Jan 2006 | INR | 30.4 | 30.4 | 29.5 | 29.76 | 29.76 | -0.34 (-1.13%) | 177,150 |
| 4 Jan 2006 | INR | 30.76 | 30.76 | 29.5 | 30.1 | 30.1 | -0.2 (-0.66%) | 252,022 |
| 3 Jan 2006 | INR | 30.96 | 31.1 | 30.2 | 30.3 | 30.3 | -0.46 (-1.50%) | 249,402 |
| 2 Jan 2006 | INR | 30.9 | 31.36 | 30.6 | 30.76 | 30.76 | +0.06 (+0.20%) | 522,422 |
| 30 Dec 2005 | INR | 31 | 32.46 | 28.86 | 30.7 | 30.7 | +0.68 (+2.27%) | 1,417,126 |
| 30 Dec 2005 |
|
|||||||
| 29 Dec 2005 | INR | 278.8 | 306 | 278.8 | 300.2 | 30.02 | +21.4 (+7.68%) | 222,008 |
| 28 Dec 2005 | INR | 276 | 284.8 | 276 | 278.8 | 27.88 | +0.8 (+0.29%) | 79,546 |
| 27 Dec 2005 | INR | 273 | 281.8 | 272.2 | 278 | 27.8 | +2.4 (+0.87%) | 35,970 |
| 26 Dec 2005 | INR | 283 | 283 | 273 | 275.6 | 27.56 | -5.6 (-1.99%) | 39,794 |
| 23 Dec 2005 | INR | 292.8 | 292.8 | 280.2 | 281.2 | 28.12 | -8.4 (-2.90%) | 44,352 |
| 22 Dec 2005 | INR | 292.8 | 297.6 | 288.4 | 289.6 | 28.96 | +1.4 (+0.49%) | 100,990 |
| 21 Dec 2005 | INR | 287 | 294 | 285 | 288.2 | 28.82 | +5.6 (+1.98%) | 126,936 |
| 20 Dec 2005 | INR | 278.4 | 288 | 272 | 282.6 | 28.26 | +9.6 (+3.52%) | 156,798 |
| 19 Dec 2005 | INR | 265 | 275 | 264.6 | 273 | 27.3 | +13.4 (+5.16%) | 133,746 |
| 16 Dec 2005 | INR | 250.4 | 267 | 246 | 259.6 | 25.96 | +8.2 (+3.26%) | 45,514 |
| 15 Dec 2005 | INR | 289 | 289 | 250.4 | 251.4 | 25.14 | -2.8 (-1.10%) | 20,762 |
| 14 Dec 2005 | INR | 254 | 263.8 | 251.2 | 254.2 | 25.42 | -0.4 (-0.16%) | 25,840 |
| 13 Dec 2005 | INR | 256.4 | 256.4 | 252 | 254.6 | 25.46 | +0.8 (+0.32%) | 24,762 |
| 12 Dec 2005 | INR | 248 | 259.8 | 247 | 253.8 | 25.38 | +5 (+2.01%) | 40,212 |
| 9 Dec 2005 | INR | 249 | 256.8 | 247.2 | 248.8 | 24.88 | +3.4 (+1.39%) | 62,496 |
| 8 Dec 2005 | INR | 238 | 247 | 238 | 245.4 | 24.54 | +4.4 (+1.83%) | 20,236 |
| 7 Dec 2005 | INR | 237 | 242 | 237 | 241 | 24.1 | 0.0 (0.0%) | 8,002 |
| 6 Dec 2005 | INR | 240.6 | 243.8 | 239.6 | 241 | 24.1 | -1 (-0.41%) | 11,242 |
| 5 Dec 2005 | INR | 240 | 243 | 239 | 242 | 24.2 | +3.4 (+1.42%) | 8,392 |
| 2 Dec 2005 | INR | 240 | 243.8 | 237 | 238.6 | 23.86 | -2.2 (-0.91%) | 33,348 |
| 1 Dec 2005 | INR | 235.6 | 249 | 232 | 240.8 | 24.08 | +8.4 (+3.61%) | 27,230 |
| 30 Nov 2005 | INR | 240 | 240 | 232 | 232.4 | 23.24 | -4.8 (-2.02%) | 8,168 |
