| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 588 | 592.96 | 580 | 581.9 | 581.9 | -7.26 (-1.23%) | 1,884 |
| 9 Jan 2006 | INR | 586 | 595 | 585.1 | 589.16 | 589.16 | +6.1 (+1.05%) | 3,236 |
| 6 Jan 2006 | INR | 583 | 592 | 581 | 583.06 | 583.06 | +2.26 (+0.39%) | 2,526 |
| 5 Jan 2006 | INR | 593.5 | 593.5 | 572 | 580.8 | 580.8 | -7.6 (-1.29%) | 8,938 |
| 4 Jan 2006 | INR | 588 | 594.9 | 585 | 588.4 | 588.4 | +3.04 (+0.52%) | 38,048 |
| 3 Jan 2006 | INR | 597 | 597 | 579 | 585.36 | 585.36 | +4.8 (+0.83%) | 1,990 |
| 2 Jan 2006 | INR | 625 | 626.1 | 578 | 580.56 | 580.56 | -6.8 (-1.16%) | 5,576 |
| 30 Dec 2005 | INR | 596 | 596 | 576 | 587.36 | 587.36 | -0.5 (-0.09%) | 6,884 |
| 29 Dec 2005 | INR | 599.8 | 604 | 585.06 | 587.86 | 587.86 | -7.64 (-1.28%) | 21,804 |
| 28 Dec 2005 | INR | 598 | 602 | 588 | 595.5 | 595.5 | -2.9 (-0.48%) | 16,230 |
| 27 Dec 2005 | INR | 590 | 603 | 570.06 | 598.4 | 598.4 | +17.5 (+3.01%) | 4,552 |
| 26 Dec 2005 | INR | 600 | 600 | 576.5 | 580.9 | 580.9 | -13.16 (-2.22%) | 2,746 |
| 23 Dec 2005 | INR | 617 | 617 | 585 | 594.06 | 594.06 | -13.14 (-2.16%) | 4,044 |
| 22 Dec 2005 | INR | 608 | 615.9 | 598 | 607.2 | 607.2 | +5.3 (+0.88%) | 68,680 |
| 21 Dec 2005 | INR | 610 | 620 | 600 | 601.9 | 601.9 | -17.76 (-2.87%) | 3,802 |
| 20 Dec 2005 | INR | 617 | 625.46 | 605.1 | 619.66 | 619.66 | +1.4 (+0.23%) | 14,984 |
| 19 Dec 2005 | INR | 625 | 625 | 618.26 | 618.26 | 618.26 | +6.7 (+1.10%) | 55,268 |
| 16 Dec 2005 | INR | 609.5 | 615 | 608 | 611.56 | 611.56 | +2.76 (+0.45%) | 5,620 |
| 15 Dec 2005 | INR | 601 | 613.86 | 601 | 608.8 | 608.8 | +1.1 (+0.18%) | 8,568 |
| 14 Dec 2005 | INR | 610 | 614.6 | 603 | 607.7 | 607.7 | +0.04 (+0.01%) | 10,882 |
| 13 Dec 2005 | INR | 595.26 | 610.2 | 595.26 | 607.66 | 607.66 | +7.6 (+1.27%) | 30,068 |
| 12 Dec 2005 | INR | 595 | 609 | 594.56 | 600.06 | 600.06 | -11.4 (-1.86%) | 6,474 |
| 9 Dec 2005 | INR | 601 | 618.5 | 596.5 | 611.46 | 611.46 | +15.2 (+2.55%) | 19,340 |
| 8 Dec 2005 | INR | 605.9 | 609 | 590 | 596.26 | 596.26 | -9.04 (-1.49%) | 3,450 |
| 7 Dec 2005 | INR | 606.96 | 610 | 599.26 | 605.3 | 605.3 | +1.54 (+0.26%) | 21,684 |
| 6 Dec 2005 | INR | 602 | 607.86 | 601 | 603.76 | 603.76 | +2.4 (+0.40%) | 8,562 |
| 5 Dec 2005 | INR | 596 | 605 | 592 | 601.36 | 601.36 | +0.1 (+0.02%) | 68,270 |
| 2 Dec 2005 | INR | 588 | 605 | 588 | 601.26 | 601.26 | +4.3 (+0.72%) | 7,812 |
| 1 Dec 2005 | INR | 590 | 600 | 585 | 596.96 | 596.96 | +6.1 (+1.03%) | 4,876 |
| 30 Nov 2005 | INR | 589.76 | 596 | 585.06 | 590.86 | 590.86 | +3.26 (+0.55%) | 10,728 |
