| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 224.35 | 227.7 | 222.5 | 224.75 | 22.475 | +3.25 (+1.47%) | 133,863 |
| 2 Jan 2006 | INR | 219.9 | 228.2 | 217 | 221.5 | 22.15 | +6.5 (+3.02%) | 147,658 |
| 30 Dec 2005 | INR | 211.6 | 224.8 | 211.6 | 215 | 21.5 | +5 (+2.38%) | 115,939 |
| 29 Dec 2005 | INR | 207.5 | 212 | 204.7 | 210 | 21 | +4.5 (+2.19%) | 42,997 |
| 28 Dec 2005 | INR | 205.4 | 208.9 | 202.9 | 205.5 | 20.55 | -1.4 (-0.68%) | 30,044 |
| 27 Dec 2005 | INR | 200 | 208.5 | 200 | 206.9 | 20.69 | +6.65 (+3.32%) | 25,200 |
| 26 Dec 2005 | INR | 206 | 206.05 | 199.15 | 200.25 | 20.025 | -5.25 (-2.55%) | 29,265 |
| 23 Dec 2005 | INR | 205.65 | 210.05 | 205.5 | 205.5 | 20.55 | -1.75 (-0.84%) | 25,483 |
| 22 Dec 2005 | INR | 217.25 | 217.25 | 206.5 | 207.25 | 20.725 | -2.9 (-1.38%) | 31,153 |
| 21 Dec 2005 | INR | 209 | 213.8 | 207.7 | 210.15 | 21.015 | +1.25 (+0.60%) | 32,953 |
| 20 Dec 2005 | INR | 211 | 212.4 | 207.5 | 208.9 | 20.89 | -3.1 (-1.46%) | 32,397 |
| 19 Dec 2005 | INR | 215.95 | 218.95 | 210.05 | 212 | 21.2 | -2 (-0.93%) | 32,462 |
| 16 Dec 2005 | INR | 218.65 | 219.5 | 213.3 | 214 | 21.4 | -1.65 (-0.77%) | 24,188 |
| 15 Dec 2005 | INR | 214 | 223 | 214 | 215.65 | 21.565 | +0.75 (+0.35%) | 76,401 |
| 14 Dec 2005 | INR | 211.2 | 216.25 | 210 | 214.9 | 21.49 | +3.9 (+1.85%) | 30,762 |
| 13 Dec 2005 | INR | 202.25 | 214.1 | 202.25 | 211 | 21.1 | +1.6 (+0.76%) | 65,391 |
| 12 Dec 2005 | INR | 210 | 211.5 | 208 | 209.4 | 20.94 | +0.9 (+0.43%) | 44,127 |
| 9 Dec 2005 | INR | 210 | 214 | 207 | 208.5 | 20.85 | -0.9 (-0.43%) | 36,198 |
| 8 Dec 2005 | INR | 211.5 | 213.9 | 208 | 209.4 | 20.94 | -0.6 (-0.29%) | 33,673 |
| 7 Dec 2005 | INR | 209.5 | 217 | 208 | 210 | 21 | 0.0 (0.0%) | 40,319 |
| 6 Dec 2005 | INR | 211.5 | 214 | 208.3 | 210 | 21 | -2 (-0.94%) | 42,889 |
| 5 Dec 2005 | INR | 208.1 | 212.9 | 207 | 212 | 21.2 | +3.35 (+1.61%) | 23,955 |
| 2 Dec 2005 | INR | 204.1 | 216.75 | 203.1 | 208.65 | 20.865 | +6.75 (+3.34%) | 215,253 |
| 1 Dec 2005 | INR | 203 | 206.2 | 201.25 | 201.9 | 20.19 | -3 (-1.46%) | 22,414 |
| 30 Nov 2005 | INR | 206.6 | 208.5 | 204 | 204.9 | 20.49 | -1.05 (-0.51%) | 35,186 |
| 29 Nov 2005 | INR | 207.65 | 211 | 204.25 | 205.95 | 20.595 | -1.55 (-0.75%) | 18,834 |
| 28 Nov 2005 | INR | 210 | 210 | 207.15 | 207.5 | 20.75 | -0.6 (-0.29%) | 26,927 |
| 26 Nov 2005 | INR | 210 | 211 | 204.5 | 208.1 | 20.81 | +0.45 (+0.22%) | 9,032 |
| 25 Nov 2005 | INR | 203 | 209 | 202.65 | 207.65 | 20.765 | +6.65 (+3.31%) | 29,248 |
| 24 Nov 2005 | INR | 212 | 213 | 200.65 | 201 | 20.1 | -4.8 (-2.33%) | 27,530 |
