| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 861.1 | 875 | 844.05 | 846.3 | 846.3 | -26.9 (-3.08%) | 400,418 |
| 9 Jan 2006 | INR | 878 | 888.2 | 865.3 | 873.2 | 873.2 | -4.05 (-0.46%) | 283,808 |
| 6 Jan 2006 | INR | 867.8 | 882 | 866 | 877.25 | 877.25 | +9.3 (+1.07%) | 600,970 |
| 5 Jan 2006 | INR | 857.85 | 872.85 | 855.05 | 867.95 | 867.95 | +11.3 (+1.32%) | 286,159 |
| 4 Jan 2006 | INR | 864.95 | 864.95 | 851 | 856.65 | 856.65 | -4.6 (-0.53%) | 275,706 |
| 3 Jan 2006 | INR | 849 | 866.9 | 847 | 861.25 | 861.25 | +15.15 (+1.79%) | 351,510 |
| 2 Jan 2006 | INR | 865 | 865 | 841 | 846.1 | 846.1 | -13.1 (-1.52%) | 139,006 |
| 30 Dec 2005 | INR | 845 | 877.75 | 838 | 859.2 | 859.2 | +13.75 (+1.63%) | 162,914 |
| 29 Dec 2005 | INR | 862.5 | 862.5 | 832.25 | 845.45 | 845.45 | -6.1 (-0.72%) | 231,067 |
| 28 Dec 2005 | INR | 845 | 868 | 845 | 851.55 | 851.55 | -10.95 (-1.27%) | 100,258 |
| 27 Dec 2005 | INR | 854 | 892.3 | 845 | 862.5 | 862.5 | +12.7 (+1.49%) | 127,146 |
| 26 Dec 2005 | INR | 851 | 856 | 841.25 | 849.8 | 849.8 | -3.5 (-0.41%) | 58,070 |
| 23 Dec 2005 | INR | 874 | 875 | 849 | 853.3 | 853.3 | -16.85 (-1.94%) | 163,163 |
| 22 Dec 2005 | INR | 879.8 | 879.8 | 866.3 | 870.15 | 870.15 | -4.5 (-0.51%) | 379,762 |
| 21 Dec 2005 | INR | 841 | 879 | 841 | 874.65 | 874.65 | +34.5 (+4.11%) | 360,998 |
| 20 Dec 2005 | INR | 858.9 | 859.8 | 840 | 840.15 | 840.15 | -15.1 (-1.77%) | 139,102 |
| 19 Dec 2005 | INR | 847 | 858.9 | 847 | 855.25 | 855.25 | +8.3 (+0.98%) | 241,103 |
| 16 Dec 2005 | INR | 864.8 | 864.8 | 841.35 | 846.95 | 846.95 | +11.1 (+1.33%) | 250,158 |
| 15 Dec 2005 | INR | 864 | 864.9 | 825.25 | 835.85 | 835.85 | -22.2 (-2.59%) | 207,409 |
| 14 Dec 2005 | INR | 856 | 882 | 851.15 | 858.05 | 858.05 | +5.35 (+0.63%) | 450,851 |
| 13 Dec 2005 | INR | 859 | 859 | 848.05 | 852.7 | 852.7 | +0.5 (+0.06%) | 255,413 |
| 12 Dec 2005 | INR | 858.9 | 868.8 | 842 | 852.2 | 852.2 | -3.8 (-0.44%) | 273,110 |
| 9 Dec 2005 | INR | 828 | 858.9 | 823.05 | 856 | 856 | +30.95 (+3.75%) | 497,427 |
| 8 Dec 2005 | INR | 825.5 | 833 | 815.2 | 825.05 | 825.05 | +0.6 (+0.07%) | 337,454 |
| 7 Dec 2005 | INR | 813.7 | 828.5 | 809 | 824.45 | 824.45 | +18.05 (+2.24%) | 497,978 |
| 6 Dec 2005 | INR | 798 | 819 | 794.5 | 806.4 | 806.4 | +8.55 (+1.07%) | 422,656 |
| 5 Dec 2005 | INR | 823 | 828.4 | 793.15 | 797.85 | 797.85 | -25.75 (-3.13%) | 312,804 |
| 2 Dec 2005 | INR | 825 | 837 | 821 | 823.6 | 823.6 | +1 (+0.12%) | 431,820 |
| 1 Dec 2005 | INR | 835 | 835 | 816 | 822.6 | 822.6 | -11.15 (-1.34%) | 392,338 |
| 30 Nov 2005 | INR | 854 | 855 | 830.15 | 833.75 | 833.75 | -17.9 (-2.10%) | 450,024 |
