| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 481.2 | 491.5 | 470.65 | 474.25 | 474.25 | -6.9 (-1.43%) | 5,270,000 |
| 9 Jan 2006 | INR | 491 | 495.1 | 478 | 481.15 | 481.15 | -8.1 (-1.66%) | 3,500,000 |
| 6 Jan 2006 | INR | 494.5 | 494.5 | 484 | 489.25 | 489.25 | -5 (-1.01%) | 3,950,000 |
| 5 Jan 2006 | INR | 480 | 495.45 | 480 | 494.25 | 494.25 | +9.85 (+2.03%) | 7,400,000 |
| 4 Jan 2006 | INR | 478.8 | 485.7 | 471.25 | 484.4 | 484.4 | +11 (+2.32%) | 6,590,000 |
| 3 Jan 2006 | INR | 473.5 | 479.2 | 469 | 473.4 | 473.4 | +1.4 (+0.30%) | 5,130,000 |
| 2 Jan 2006 | INR | 467 | 473.5 | 465.2 | 472 | 472 | +5.75 (+1.23%) | 4,140,000 |
| 30 Dec 2005 | INR | 456.9 | 468.7 | 454 | 466.25 | 466.25 | +10.3 (+2.26%) | 2,570,000 |
| 29 Dec 2005 | INR | 460 | 464 | 453.5 | 455.95 | 455.95 | -3.4 (-0.74%) | 2,100,000 |
| 28 Dec 2005 | INR | 460.95 | 464.5 | 451 | 459.35 | 459.35 | +0.4 (+0.09%) | 2,290,000 |
| 27 Dec 2005 | INR | 445 | 460 | 441.2 | 458.95 | 458.95 | +11.9 (+2.66%) | 2,930,000 |
| 26 Dec 2005 | INR | 455 | 457.9 | 442.25 | 447.05 | 447.05 | -7.6 (-1.67%) | 3,120,000 |
| 23 Dec 2005 | INR | 461 | 464.9 | 452.1 | 454.65 | 454.65 | -5.6 (-1.22%) | 3,570,000 |
| 22 Dec 2005 | INR | 456.9 | 464.5 | 450 | 460.25 | 460.25 | +5.85 (+1.29%) | 5,710,000 |
| 21 Dec 2005 | INR | 461.9 | 466 | 451.5 | 454.4 | 454.4 | -7.45 (-1.61%) | 5,190,000 |
| 20 Dec 2005 | INR | 472 | 472 | 456.6 | 461.85 | 461.85 | -8.6 (-1.83%) | 4,390,000 |
| 19 Dec 2005 | INR | 464 | 473.9 | 462.2 | 470.45 | 470.45 | +8.3 (+1.80%) | 6,300,000 |
| 16 Dec 2005 | INR | 445.9 | 465 | 440.5 | 462.15 | 462.15 | +19.6 (+4.43%) | 12,200,000 |
| 15 Dec 2005 | INR | 458.95 | 462.95 | 435.3 | 442.55 | 442.55 | -16.45 (-3.58%) | 5,590,000 |
| 14 Dec 2005 | INR | 445.9 | 474.9 | 445 | 459 | 459 | +15.85 (+3.58%) | 14,380,000 |
| 13 Dec 2005 | INR | 436 | 447 | 435 | 443.15 | 443.15 | +6.95 (+1.59%) | 2,880,000 |
| 12 Dec 2005 | INR | 432 | 439.9 | 432 | 436.2 | 436.2 | +4.3 (+1.00%) | 2,110,000 |
| 9 Dec 2005 | INR | 428 | 435 | 426 | 431.9 | 431.9 | +4.4 (+1.03%) | 2,520,000 |
| 8 Dec 2005 | INR | 430 | 432.5 | 423 | 427.5 | 427.5 | -1.45 (-0.34%) | 2,120,000 |
| 7 Dec 2005 | INR | 424.95 | 431.9 | 421.05 | 428.95 | 428.95 | +6.95 (+1.65%) | 2,600,000 |
| 6 Dec 2005 | INR | 426.6 | 428 | 420 | 422 | 422 | -3.6 (-0.85%) | 2,470,000 |
| 5 Dec 2005 | INR | 431.95 | 432 | 425 | 425.6 | 425.6 | -1 (-0.23%) | 2,820,000 |
| 2 Dec 2005 | INR | 438.7 | 442.25 | 423.4 | 426.6 | 426.6 | -8.3 (-1.91%) | 3,370,000 |
| 1 Dec 2005 | INR | 438 | 440 | 430.2 | 434.9 | 434.9 | -1.7 (-0.39%) | 3,080,000 |
| 30 Nov 2005 | INR | 442 | 450.5 | 433.15 | 436.6 | 436.6 | -5.4 (-1.22%) | 5,390,000 |
