| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 300 | 310.25 | 296.5 | 298.8 | 59.76 | +0.1 (+0.03%) | 814,400 |
| 9 Jan 2006 | INR | 288.5 | 302.7 | 280.15 | 298.7 | 59.74 | +12.05 (+4.20%) | 1,339,960 |
| 6 Jan 2006 | INR | 267 | 292 | 267 | 286.65 | 57.33 | -3.6 (-1.24%) | 334,680 |
| 5 Jan 2006 | INR | 289 | 298 | 285.1 | 290.25 | 58.05 | +1.95 (+0.68%) | 1,819,400 |
| 4 Jan 2006 | INR | 272.9 | 293.4 | 270.25 | 288.3 | 57.66 | +18.05 (+6.68%) | 1,520,875 |
| 3 Jan 2006 | INR | 272.6 | 275 | 269.05 | 270.25 | 54.05 | -0.6 (-0.22%) | 142,315 |
| 2 Jan 2006 | INR | 274.5 | 274.5 | 268 | 270.85 | 54.17 | -1.15 (-0.42%) | 332,915 |
| 30 Dec 2005 | INR | 280 | 280 | 269 | 272 | 54.4 | -1.3 (-0.48%) | 275,800 |
| 29 Dec 2005 | INR | 270.5 | 280.9 | 269.6 | 273.3 | 54.66 | +3.8 (+1.41%) | 1,201,585 |
| 28 Dec 2005 | INR | 274.9 | 274.9 | 266.15 | 269.5 | 53.9 | +5.05 (+1.91%) | 685,730 |
| 27 Dec 2005 | INR | 256.05 | 268.9 | 251.1 | 264.45 | 52.89 | +8.4 (+3.28%) | 881,155 |
| 26 Dec 2005 | INR | 255 | 259.9 | 249 | 256.05 | 51.21 | -0.15 (-0.06%) | 263,865 |
| 23 Dec 2005 | INR | 257 | 257.2 | 255.1 | 256.2 | 51.24 | +1.65 (+0.65%) | 158,120 |
| 22 Dec 2005 | INR | 261 | 264 | 253.05 | 254.55 | 50.91 | -1.55 (-0.61%) | 166,265 |
| 21 Dec 2005 | INR | 259.8 | 263.1 | 255 | 256.1 | 51.22 | -0.2 (-0.08%) | 444,670 |
| 20 Dec 2005 | INR | 254 | 259.9 | 251.5 | 256.3 | 51.26 | +7.05 (+2.83%) | 510,555 |
| 19 Dec 2005 | INR | 251 | 254.8 | 248 | 249.25 | 49.85 | +0.7 (+0.28%) | 331,595 |
| 16 Dec 2005 | INR | 253.1 | 255 | 248 | 248.55 | 49.71 | -2.95 (-1.17%) | 196,700 |
| 15 Dec 2005 | INR | 260 | 260 | 249.7 | 251.5 | 50.3 | +0.15 (+0.06%) | 1,025,255 |
| 14 Dec 2005 | INR | 258 | 261.6 | 250.25 | 251.35 | 50.27 | -4.05 (-1.59%) | 460,710 |
| 13 Dec 2005 | INR | 256 | 263.8 | 253.1 | 255.4 | 51.08 | -3.65 (-1.41%) | 624,480 |
| 12 Dec 2005 | INR | 262 | 264.5 | 256.5 | 259.05 | 51.81 | -0.85 (-0.33%) | 269,790 |
| 9 Dec 2005 | INR | 267 | 268.95 | 255.55 | 259.9 | 51.98 | -8.85 (-3.29%) | 769,060 |
| 8 Dec 2005 | INR | 272 | 276.2 | 266 | 268.75 | 53.75 | -2.45 (-0.90%) | 708,255 |
| 7 Dec 2005 | INR | 258.05 | 273 | 255.55 | 271.2 | 54.24 | +16 (+6.27%) | 1,428,275 |
| 6 Dec 2005 | INR | 261 | 264.7 | 254 | 255.2 | 51.04 | -5 (-1.92%) | 107,845 |
| 5 Dec 2005 | INR | 257 | 262.9 | 252.5 | 260.2 | 52.04 | +4.1 (+1.60%) | 897,305 |
| 2 Dec 2005 | INR | 265 | 267.3 | 253 | 256.1 | 51.22 | -5.45 (-2.08%) | 749,590 |
| 1 Dec 2005 | INR | 264.3 | 265 | 259.55 | 261.55 | 52.31 | -1.95 (-0.74%) | 128,000 |
| 30 Nov 2005 | INR | 269.1 | 270.1 | 260 | 263.5 | 52.7 | -3.2 (-1.20%) | 336,060 |
