| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 351.85 | 358.8 | 350 | 352 | 352 | -2 (-0.56%) | 18,159 |
| 30 Dec 2005 | INR | 360.7 | 361.45 | 345.15 | 354 | 354 | -3.05 (-0.85%) | 43,519 |
| 29 Dec 2005 | INR | 353.6 | 368.8 | 352.25 | 357.05 | 357.05 | +7.85 (+2.25%) | 162,780 |
| 28 Dec 2005 | INR | 342.35 | 369 | 337 | 349.2 | 349.2 | +9.3 (+2.74%) | 208,306 |
| 27 Dec 2005 | INR | 343.8 | 347 | 330 | 339.9 | 339.9 | -2.1 (-0.61%) | 111,579 |
| 26 Dec 2005 | INR | 336 | 353.6 | 331 | 342 | 342 | +23 (+7.21%) | 318,508 |
| 23 Dec 2005 | INR | 292 | 323.8 | 290.5 | 319 | 319 | +25 (+8.50%) | 148,336 |
| 22 Dec 2005 | INR | 293 | 296 | 290 | 294 | 294 | +2.5 (+0.86%) | 15,712 |
| 21 Dec 2005 | INR | 292 | 297.75 | 291 | 291.5 | 291.5 | -0.5 (-0.17%) | 25,378 |
| 20 Dec 2005 | INR | 292.5 | 295.75 | 286 | 292 | 292 | +1.95 (+0.67%) | 28,559 |
| 19 Dec 2005 | INR | 293.4 | 298.2 | 289 | 290.05 | 290.05 | -1.45 (-0.50%) | 29,920 |
| 16 Dec 2005 | INR | 294.3 | 295.7 | 288 | 291.5 | 291.5 | -1.55 (-0.53%) | 48,128 |
| 15 Dec 2005 | INR | 293 | 306.9 | 288 | 293.05 | 293.05 | +5.05 (+1.75%) | 132,930 |
| 14 Dec 2005 | INR | 299.5 | 307.5 | 288 | 288 | 288 | -9 (-3.03%) | 110,387 |
| 13 Dec 2005 | INR | 286 | 299 | 283.2 | 297 | 297 | +10 (+3.48%) | 162,830 |
| 12 Dec 2005 | INR | 260 | 287 | 260 | 287 | 287 | +18 (+6.69%) | 190,663 |
| 9 Dec 2005 | INR | 278.45 | 278.45 | 266.4 | 269 | 269 | -2.8 (-1.03%) | 104,963 |
| 8 Dec 2005 | INR | 269.6 | 284.8 | 263.65 | 271.8 | 271.8 | +12.9 (+4.98%) | 363,851 |
| 7 Dec 2005 | INR | 240 | 258.9 | 238.3 | 258.9 | 258.9 | +23.9 (+10.17%) | 200,616 |
| 6 Dec 2005 | INR | 229.5 | 245 | 228 | 235 | 235 | +8.5 (+3.75%) | 60,612 |
| 5 Dec 2005 | INR | 223.25 | 229.95 | 223.25 | 226.5 | 226.5 | -1.5 (-0.66%) | 23,105 |
| 2 Dec 2005 | INR | 229.95 | 230 | 226.5 | 228 | 228 | -0.3 (-0.13%) | 25,817 |
| 1 Dec 2005 | INR | 222 | 229.85 | 222 | 228.3 | 228.3 | +8.3 (+3.77%) | 17,261 |
| 30 Nov 2005 | INR | 225 | 231 | 218.1 | 220 | 220 | -4 (-1.79%) | 24,046 |
| 29 Nov 2005 | INR | 228.1 | 229.9 | 223.15 | 224 | 224 | -7 (-3.03%) | 7,211 |
| 28 Nov 2005 | INR | 230 | 233.9 | 228 | 231 | 231 | +4 (+1.76%) | 31,245 |
| 26 Nov 2005 | INR | 224 | 227.5 | 223 | 227 | 227 | +2.5 (+1.11%) | 7,276 |
| 25 Nov 2005 | INR | 224 | 230 | 224 | 224.5 | 224.5 | -4.5 (-1.97%) | 8,184 |
| 24 Nov 2005 | INR | 225 | 236 | 225 | 229 | 229 | +7 (+3.15%) | 26,360 |
| 23 Nov 2005 | INR | 222 | 223.95 | 220.5 | 222 | 222 | -0.25 (-0.11%) | 7,819 |
