| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 299 | 299 | 275.8 | 279.9 | 279.9 | -3.05 (-1.08%) | 411,217 |
| 9 Jan 2006 | INR | 298 | 298 | 281 | 282.95 | 282.95 | -6.05 (-2.09%) | 338,666 |
| 6 Jan 2006 | INR | 285.85 | 294 | 285.5 | 289 | 289 | +6.5 (+2.30%) | 1,064,591 |
| 5 Jan 2006 | INR | 277 | 286.75 | 272 | 282.5 | 282.5 | +7 (+2.54%) | 835,081 |
| 4 Jan 2006 | INR | 274 | 280 | 274 | 275.5 | 275.5 | +2.7 (+0.99%) | 335,255 |
| 3 Jan 2006 | INR | 274 | 276.75 | 271.9 | 272.8 | 272.8 | -0.9 (-0.33%) | 254,942 |
| 2 Jan 2006 | INR | 278.8 | 280.7 | 272.4 | 273.7 | 273.7 | -2.3 (-0.83%) | 270,801 |
| 30 Dec 2005 | INR | 272.45 | 281.8 | 261.2 | 276 | 276 | +6.75 (+2.51%) | 499,126 |
| 29 Dec 2005 | INR | 250.25 | 272.45 | 250.25 | 269.25 | 269.25 | -0.35 (-0.13%) | 122,371 |
| 28 Dec 2005 | INR | 275 | 275 | 245.55 | 269.6 | 269.6 | -1.15 (-0.42%) | 162,562 |
| 27 Dec 2005 | INR | 265 | 271.75 | 262.1 | 270.75 | 270.75 | +5.5 (+2.07%) | 206,404 |
| 26 Dec 2005 | INR | 277.75 | 277.75 | 265 | 265.25 | 265.25 | -9.65 (-3.51%) | 331,265 |
| 23 Dec 2005 | INR | 270 | 281.5 | 270 | 274.9 | 274.9 | -3.8 (-1.36%) | 202,606 |
| 22 Dec 2005 | INR | 280.45 | 283.5 | 278 | 278.7 | 278.7 | -1.8 (-0.64%) | 306,982 |
| 21 Dec 2005 | INR | 288 | 290 | 277.15 | 280.5 | 280.5 | -6.5 (-2.26%) | 1,001,499 |
| 20 Dec 2005 | INR | 276 | 298.4 | 276 | 287 | 287 | +11 (+3.99%) | 2,494,067 |
| 19 Dec 2005 | INR | 271 | 281.8 | 271 | 276 | 276 | +0.45 (+0.16%) | 475,120 |
| 16 Dec 2005 | INR | 288.1 | 290.7 | 272 | 275.55 | 275.55 | -14.45 (-4.98%) | 1,307,975 |
| 15 Dec 2005 | INR | 281.65 | 290.25 | 280 | 290 | 290 | +10.75 (+3.85%) | 1,956,895 |
| 14 Dec 2005 | INR | 272 | 283.7 | 272 | 279.25 | 279.25 | +9.25 (+3.43%) | 2,885,023 |
| 13 Dec 2005 | INR | 250 | 273.9 | 250 | 270 | 270 | +11 (+4.25%) | 2,783,366 |
| 12 Dec 2005 | INR | 262.15 | 265 | 249.9 | 259 | 259 | -0.9 (-0.35%) | 1,961,541 |
| 9 Dec 2005 | INR | 250 | 271.65 | 248.65 | 259.9 | 259.9 | +10.7 (+4.29%) | 1,654,530 |
| 8 Dec 2005 | INR | 256.8 | 258.55 | 247.55 | 249.2 | 249.2 | -7.2 (-2.81%) | 407,755 |
| 7 Dec 2005 | INR | 245 | 261 | 245 | 256.4 | 256.4 | -3 (-1.16%) | 366,324 |
| 6 Dec 2005 | INR | 245 | 262.35 | 245 | 259.4 | 259.4 | +1.3 (+0.50%) | 483,048 |
| 5 Dec 2005 | INR | 260 | 260.25 | 255.05 | 258.1 | 258.1 | -1.9 (-0.73%) | 300,044 |
| 2 Dec 2005 | INR | 258.9 | 264 | 257 | 260 | 260 | +3.65 (+1.42%) | 401,217 |
| 1 Dec 2005 | INR | 258 | 258 | 255.05 | 256.35 | 256.35 | +0.1 (+0.04%) | 256,382 |
| 30 Nov 2005 | INR | 258 | 265.4 | 255.5 | 256.25 | 256.25 | -1.95 (-0.76%) | 456,373 |
