| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 209.9 | 215.8 | 208 | 209.8 | 209.8 | +2 (+0.96%) | 55,330 |
| 9 Jan 2006 | INR | 207.9 | 209 | 204.5 | 207.8 | 207.8 | +4.4 (+2.16%) | 47,286 |
| 6 Jan 2006 | INR | 207 | 207 | 202 | 203.4 | 203.4 | +0.7 (+0.35%) | 20,773 |
| 5 Jan 2006 | INR | 208.5 | 208.5 | 199.9 | 202.7 | 202.7 | -1 (-0.49%) | 41,072 |
| 4 Jan 2006 | INR | 200.4 | 207.9 | 197.2 | 203.7 | 203.7 | +3.5 (+1.75%) | 74,213 |
| 3 Jan 2006 | INR | 201 | 202.5 | 196.2 | 200.2 | 200.2 | +1.4 (+0.70%) | 81,720 |
| 2 Jan 2006 | INR | 190.2 | 200.3 | 190.2 | 198.8 | 198.8 | +8.1 (+4.25%) | 78,486 |
| 30 Dec 2005 | INR | 190.6 | 194 | 190 | 190.7 | 190.7 | +1 (+0.53%) | 22,557 |
| 29 Dec 2005 | INR | 192 | 192 | 188 | 189.7 | 189.7 | +3.3 (+1.77%) | 31,082 |
| 28 Dec 2005 | INR | 190.9 | 190.9 | 185.3 | 186.4 | 186.4 | -1 (-0.53%) | 12,867 |
| 27 Dec 2005 | INR | 184.5 | 190 | 182.1 | 187.4 | 187.4 | +3.3 (+1.79%) | 22,717 |
| 26 Dec 2005 | INR | 194 | 194 | 183 | 184.1 | 184.1 | -6.1 (-3.21%) | 22,566 |
| 23 Dec 2005 | INR | 192.9 | 196.5 | 188.1 | 190.2 | 190.2 | +1.3 (+0.69%) | 52,052 |
| 22 Dec 2005 | INR | 194.8 | 194.8 | 187.8 | 188.9 | 188.9 | -4 (-2.07%) | 24,657 |
| 21 Dec 2005 | INR | 195 | 198.5 | 190.8 | 192.9 | 192.9 | +2.4 (+1.26%) | 73,919 |
| 20 Dec 2005 | INR | 192 | 193 | 187.6 | 190.5 | 190.5 | -1.2 (-0.63%) | 29,598 |
| 19 Dec 2005 | INR | 191 | 195 | 187.8 | 191.7 | 191.7 | -0.4 (-0.21%) | 63,934 |
| 16 Dec 2005 | INR | 185 | 194 | 181 | 192.1 | 192.1 | +7.4 (+4.01%) | 176,284 |
| 15 Dec 2005 | INR | 200 | 200 | 184.1 | 184.7 | 184.7 | -9 (-4.65%) | 278,087 |
| 14 Dec 2005 | INR | 178 | 194.1 | 174.2 | 193.7 | 193.7 | +17.2 (+9.75%) | 419,450 |
| 13 Dec 2005 | INR | 175.1 | 179.9 | 170.1 | 176.5 | 176.5 | +3 (+1.73%) | 204,123 |
| 12 Dec 2005 | INR | 159.9 | 173.5 | 159.9 | 173.5 | 173.5 | +15.8 (+10.02%) | 394,522 |
| 9 Dec 2005 | INR | 160.2 | 163 | 155.1 | 157.7 | 157.7 | -1.4 (-0.88%) | 28,965 |
| 8 Dec 2005 | INR | 160.5 | 162.5 | 158.3 | 159.1 | 159.1 | +1 (+0.63%) | 24,140 |
| 7 Dec 2005 | INR | 159.8 | 160 | 157.5 | 158.1 | 158.1 | -0.1 (-0.06%) | 10,916 |
| 6 Dec 2005 | INR | 159.9 | 160 | 158 | 158.2 | 158.2 | -0.1 (-0.06%) | 12,176 |
| 5 Dec 2005 | INR | 160.8 | 160.8 | 158 | 158.3 | 158.3 | -1.1 (-0.69%) | 18,056 |
| 2 Dec 2005 | INR | 163 | 163 | 158.6 | 159.4 | 159.4 | -1.1 (-0.69%) | 22,918 |
| 1 Dec 2005 | INR | 161 | 161.8 | 159.1 | 160.5 | 160.5 | +0.2 (+0.12%) | 32,105 |
| 30 Nov 2005 | INR | 166.4 | 167.5 | 159.2 | 160.3 | 160.3 | -4.2 (-2.55%) | 54,478 |
