| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 171 | 173 | 168.15 | 168.2 | 168.2 | -5 (-2.89%) | 75,905 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 173.2 | 173.2 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 166 | 176.8 | 166 | 173.2 | 173.2 | +3.2 (+1.88%) | 145,455 |
| 9 Jan 2006 | INR | 170.2 | 171 | 167.05 | 170 | 170 | +0.3 (+0.18%) | 35,740 |
| 6 Jan 2006 | INR | 167.9 | 170 | 163 | 169.7 | 169.7 | +4.35 (+2.63%) | 219,465 |
| 5 Jan 2006 | INR | 173 | 173 | 164.9 | 165.35 | 165.35 | -5.3 (-3.11%) | 53,279 |
| 4 Jan 2006 | INR | 172.75 | 172.9 | 167.2 | 170.65 | 170.65 | +0.6 (+0.35%) | 121,656 |
| 3 Jan 2006 | INR | 166.2 | 171 | 164 | 170.05 | 170.05 | +4.85 (+2.94%) | 124,974 |
| 2 Jan 2006 | INR | 161.1 | 168.5 | 160 | 165.2 | 165.2 | +5.1 (+3.19%) | 102,640 |
| 30 Dec 2005 | INR | 160.15 | 161.25 | 159.55 | 160.1 | 160.1 | -1.05 (-0.65%) | 37,363 |
| 29 Dec 2005 | INR | 160 | 161.35 | 159.35 | 161.15 | 161.15 | +0.7 (+0.44%) | 56,922 |
| 28 Dec 2005 | INR | 160.95 | 162.4 | 160 | 160.45 | 160.45 | +0.25 (+0.16%) | 33,112 |
| 27 Dec 2005 | INR | 158 | 161.05 | 158 | 160.2 | 160.2 | +1.05 (+0.66%) | 36,549 |
| 26 Dec 2005 | INR | 161.4 | 162.5 | 155.05 | 159.15 | 159.15 | -1.4 (-0.87%) | 74,211 |
| 23 Dec 2005 | INR | 161 | 163.5 | 159.6 | 160.55 | 160.55 | +1.5 (+0.94%) | 73,048 |
| 22 Dec 2005 | INR | 159 | 164 | 159 | 159.05 | 159.05 | -1.95 (-1.21%) | 52,932 |
| 21 Dec 2005 | INR | 160.9 | 164.35 | 160.9 | 161 | 161 | +1.3 (+0.81%) | 67,765 |
| 20 Dec 2005 | INR | 167.5 | 167.9 | 158.6 | 159.7 | 159.7 | -5.3 (-3.21%) | 44,788 |
| 19 Dec 2005 | INR | 168 | 168 | 165 | 165 | 165 | -1.7 (-1.02%) | 29,343 |
| 16 Dec 2005 | INR | 170.35 | 170.35 | 165 | 166.7 | 166.7 | -2.3 (-1.36%) | 78,303 |
| 15 Dec 2005 | INR | 168 | 176 | 165 | 169 | 169 | +2 (+1.20%) | 98,799 |
| 14 Dec 2005 | INR | 170.05 | 170.95 | 166 | 167 | 167 | -2.9 (-1.71%) | 74,278 |
| 13 Dec 2005 | INR | 169.9 | 170.5 | 167 | 169.9 | 169.9 | +2.65 (+1.58%) | 228,251 |
| 12 Dec 2005 | INR | 170.95 | 170.95 | 165.5 | 167.25 | 167.25 | -2.6 (-1.53%) | 57,466 |
| 9 Dec 2005 | INR | 167.5 | 172.25 | 162.75 | 169.85 | 169.85 | +5 (+3.03%) | 340,088 |
| 8 Dec 2005 | INR | 180 | 180 | 164.1 | 164.85 | 164.85 | +1.05 (+0.64%) | 49,105 |
| 7 Dec 2005 | INR | 167.9 | 167.9 | 160 | 163.8 | 163.8 | +1.8 (+1.11%) | 321,944 |
| 6 Dec 2005 | INR | 168.3 | 170 | 161.65 | 162 | 162 | -8.05 (-4.73%) | 56,368 |
| 5 Dec 2005 | INR | 160.35 | 172 | 157.5 | 170.05 | 170.05 | +11.2 (+7.05%) | 255,776 |
| 2 Dec 2005 | INR | 161 | 163.8 | 158 | 158.85 | 158.85 | -1.1 (-0.69%) | 49,555 |
