| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 305 | 306 | 303 | 303.25 | 60.65 | -1.25 (-0.41%) | 357,250 |
| 9 Jan 2006 | INR | 322.9 | 322.9 | 298.85 | 304.5 | 60.9 | +9.05 (+3.06%) | 1,209,700 |
| 6 Jan 2006 | INR | 298.9 | 303.75 | 295 | 295.45 | 59.09 | -0.45 (-0.15%) | 515,650 |
| 5 Jan 2006 | INR | 305 | 306.6 | 295 | 295.9 | 59.18 | -3.4 (-1.14%) | 459,000 |
| 4 Jan 2006 | INR | 319.7 | 319.75 | 290.15 | 299.3 | 59.86 | -14.9 (-4.74%) | 1,400,400 |
| 3 Jan 2006 | INR | 325 | 347.8 | 311 | 314.2 | 62.84 | +13.15 (+4.37%) | 4,524,175 |
| 2 Jan 2006 | INR | 302.45 | 304.25 | 296.05 | 301.05 | 60.21 | -0.5 (-0.17%) | 106,650 |
| 30 Dec 2005 | INR | 314.65 | 314.65 | 293.7 | 301.55 | 60.31 | +7.8 (+2.66%) | 220,150 |
| 29 Dec 2005 | INR | 299.95 | 299.95 | 292.25 | 293.75 | 58.75 | -4.35 (-1.46%) | 252,875 |
| 28 Dec 2005 | INR | 300.05 | 300.05 | 296.25 | 298.1 | 59.62 | -1.95 (-0.65%) | 170,975 |
| 27 Dec 2005 | INR | 293.2 | 303.45 | 286.6 | 300.05 | 60.01 | +6.85 (+2.34%) | 194,125 |
| 26 Dec 2005 | INR | 306.5 | 306.5 | 291 | 293.2 | 58.64 | -10.9 (-3.58%) | 146,650 |
| 23 Dec 2005 | INR | 314.65 | 315.1 | 301 | 304.1 | 60.82 | -5.8 (-1.87%) | 497,275 |
| 22 Dec 2005 | INR | 310.25 | 317.95 | 305.6 | 309.9 | 61.98 | -2.1 (-0.67%) | 172,650 |
| 21 Dec 2005 | INR | 315.85 | 323.9 | 309.5 | 312 | 62.4 | -3.85 (-1.22%) | 424,950 |
| 20 Dec 2005 | INR | 324 | 324 | 313.6 | 315.85 | 63.17 | -4 (-1.25%) | 295,100 |
| 19 Dec 2005 | INR | 325 | 328.95 | 318 | 319.85 | 63.97 | -2.35 (-0.73%) | 587,725 |
| 16 Dec 2005 | INR | 325 | 325 | 317 | 322.2 | 64.44 | -1.85 (-0.57%) | 267,100 |
| 15 Dec 2005 | INR | 322.7 | 334 | 317 | 324.05 | 64.81 | +4.8 (+1.50%) | 3,065,200 |
| 14 Dec 2005 | INR | 323.7 | 327.9 | 315 | 319.25 | 63.85 | -0.8 (-0.25%) | 761,500 |
| 13 Dec 2005 | INR | 326.9 | 331.9 | 318.2 | 320.05 | 64.01 | -3.7 (-1.14%) | 1,234,350 |
| 12 Dec 2005 | INR | 329.8 | 338 | 318 | 323.75 | 64.75 | +21.7 (+7.18%) | 4,970,450 |
| 9 Dec 2005 | INR | 300.95 | 303 | 295.1 | 302.05 | 60.41 | +1.9 (+0.63%) | 171,425 |
| 8 Dec 2005 | INR | 305 | 305 | 290 | 300.15 | 60.03 | -3.25 (-1.07%) | 760,250 |
| 7 Dec 2005 | INR | 293 | 305 | 293 | 303.4 | 60.68 | +10.1 (+3.44%) | 543,850 |
| 6 Dec 2005 | INR | 295.9 | 305.9 | 288.95 | 293.3 | 58.66 | +9.4 (+3.31%) | 310,550 |
| 5 Dec 2005 | INR | 297 | 300 | 280.1 | 283.9 | 56.78 | -10.5 (-3.57%) | 85,875 |
| 2 Dec 2005 | INR | 309.95 | 309.95 | 293.1 | 294.4 | 58.88 | -1.25 (-0.42%) | 403,550 |
| 1 Dec 2005 | INR | 310 | 311 | 294 | 295.65 | 59.13 | -6.2 (-2.05%) | 349,950 |
| 30 Nov 2005 | INR | 293.05 | 303 | 293 | 301.85 | 60.37 | +3.15 (+1.05%) | 802,575 |
