| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 371 | 385.7 | 371 | 377 | 62.8333 | -3.15 (-0.83%) | 50,455 |
| 30 Dec 2005 | INR | 382 | 385.15 | 375 | 380.15 | 63.3583 | -0.45 (-0.12%) | 125,647 |
| 29 Dec 2005 | INR | 372.9 | 388.4 | 365 | 380.6 | 63.4333 | +11.35 (+3.07%) | 280,963 |
| 28 Dec 2005 | INR | 384.35 | 388 | 346.4 | 369.25 | 61.5417 | -17.1 (-4.43%) | 350,429 |
| 27 Dec 2005 | INR | 370 | 386.35 | 362.2 | 386.35 | 64.3917 | +32.35 (+9.14%) | 734,979 |
| 26 Dec 2005 | INR | 350 | 357 | 345 | 354 | 59 | +3.4 (+0.97%) | 120,106 |
| 23 Dec 2005 | INR | 360 | 360 | 348.85 | 350.6 | 58.4333 | +0.6 (+0.17%) | 125,657 |
| 22 Dec 2005 | INR | 350.9 | 354.95 | 347 | 350 | 58.3333 | +1.2 (+0.34%) | 75,889 |
| 21 Dec 2005 | INR | 353.9 | 364.45 | 345.5 | 348.8 | 58.1333 | -4.15 (-1.18%) | 250,426 |
| 20 Dec 2005 | INR | 363.7 | 363.7 | 348.05 | 352.95 | 58.825 | -10.95 (-3.01%) | 110,940 |
| 19 Dec 2005 | INR | 356.6 | 368 | 353 | 363.9 | 60.65 | +8.9 (+2.51%) | 160,801 |
| 16 Dec 2005 | INR | 355 | 365.9 | 351.15 | 355 | 59.1667 | -7.3 (-2.01%) | 177,252 |
| 15 Dec 2005 | INR | 354.85 | 374.9 | 349 | 362.3 | 60.3833 | +9.3 (+2.63%) | 469,978 |
| 14 Dec 2005 | INR | 366 | 373.9 | 348.65 | 353 | 58.8333 | -10.9 (-3.00%) | 268,793 |
| 13 Dec 2005 | INR | 378.75 | 383.65 | 362.6 | 363.9 | 60.65 | -11.2 (-2.99%) | 471,448 |
| 12 Dec 2005 | INR | 397 | 407.4 | 374.6 | 375.1 | 62.5167 | -21.45 (-5.41%) | 783,613 |
| 9 Dec 2005 | INR | 397.2 | 416.7 | 332.95 | 396.55 | 66.0917 | +11.55 (+3%) | 2,834,114 |
| 8 Dec 2005 | INR | 334.7 | 393 | 328.1 | 385 | 64.1667 | +51.35 (+15.39%) | 2,535,320 |
| 7 Dec 2005 | INR | 337 | 352.05 | 329.1 | 333.65 | 55.6083 | -3.25 (-0.96%) | 870,836 |
| 6 Dec 2005 | INR | 290 | 343.45 | 288 | 336.9 | 56.15 | +51.75 (+18.15%) | 1,043,476 |
| 5 Dec 2005 | INR | 257.65 | 289.4 | 229 | 285.15 | 47.525 | +15.1 (+5.59%) | 79,978 |
| 2 Dec 2005 | INR | 254 | 274 | 254 | 270.05 | 45.0083 | +11.05 (+4.27%) | 44,232 |
| 1 Dec 2005 | INR | 256.4 | 260 | 252.1 | 259 | 43.1667 | +1 (+0.39%) | 6,906 |
| 30 Nov 2005 | INR | 259.75 | 262.1 | 246.85 | 258 | 43 | -0.9 (-0.35%) | 9,043 |
| 29 Nov 2005 | INR | 256.1 | 260 | 250 | 258.9 | 43.15 | -1.8 (-0.69%) | 3,808 |
| 28 Nov 2005 | INR | 259.9 | 262 | 255.5 | 260.7 | 43.45 | +5.7 (+2.24%) | 9,071 |
| 26 Nov 2005 | INR | 265 | 265 | 255 | 255 | 42.5 | -5 (-1.92%) | 3,608 |
| 25 Nov 2005 | INR | 255 | 260 | 255 | 260 | 43.3333 | -1 (-0.38%) | 9,053 |
| 24 Nov 2005 | INR | 257.95 | 262 | 253.05 | 261 | 43.5 | +8.95 (+3.55%) | 18,716 |
| 23 Nov 2005 | INR | 249.75 | 255 | 240.1 | 252.05 | 42.0083 | +4.05 (+1.63%) | 7,645 |
