| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | INR | 366 | 367.3 | 356.1 | 357.05 | 357.05 | -6.45 (-1.77%) | 34,015 |
| 13 Jan 2006 | INR | 360.5 | 364.5 | 357.9 | 363.5 | 363.5 | +6.5 (+1.82%) | 89,540 |
| 12 Jan 2006 | INR | 356 | 364 | 355 | 357 | 357 | +1 (+0.28%) | 107,786 |
| 10 Jan 2006 | INR | 359.9 | 361 | 353.75 | 356 | 356 | +6 (+1.71%) | 110,145 |
| 9 Jan 2006 | INR | 358 | 361.5 | 350 | 350 | 350 | -7 (-1.96%) | 23,894 |
| 6 Jan 2006 | INR | 352 | 357.85 | 346 | 357 | 357 | +6 (+1.71%) | 12,880 |
| 5 Jan 2006 | INR | 354 | 355 | 344 | 351 | 351 | +5 (+1.45%) | 11,679 |
| 4 Jan 2006 | INR | 350 | 356 | 342.5 | 346 | 346 | -2.95 (-0.85%) | 17,541 |
| 3 Jan 2006 | INR | 344.95 | 355.5 | 338 | 348.95 | 348.95 | +3.95 (+1.14%) | 78,128 |
| 2 Jan 2006 | INR | 345.4 | 347 | 342.55 | 345 | 345 | 0.0 (0.0%) | 11,240 |
| 30 Dec 2005 | INR | 330 | 345.5 | 330 | 345 | 345 | +14 (+4.23%) | 43,561 |
| 29 Dec 2005 | INR | 325 | 338 | 325 | 331 | 331 | +6.35 (+1.96%) | 29,302 |
| 28 Dec 2005 | INR | 320 | 325.75 | 310 | 324.65 | 324.65 | +9.65 (+3.06%) | 30,017 |
| 27 Dec 2005 | INR | 325.1 | 330 | 313.95 | 315 | 315 | -11.1 (-3.40%) | 5,732 |
| 26 Dec 2005 | INR | 325.5 | 334 | 325.1 | 326.1 | 326.1 | +1.1 (+0.34%) | 16,360 |
| 23 Dec 2005 | INR | 319.85 | 332 | 309.1 | 325 | 325 | +11 (+3.50%) | 27,300 |
| 22 Dec 2005 | INR | 316 | 324.5 | 314 | 314 | 314 | -5.5 (-1.72%) | 36,294 |
| 21 Dec 2005 | INR | 322 | 328 | 305 | 319.5 | 319.5 | +9.6 (+3.10%) | 36,382 |
| 20 Dec 2005 | INR | 310 | 324.95 | 305 | 309.9 | 309.9 | -0.1 (-0.03%) | 36,561 |
| 19 Dec 2005 | INR | 300 | 310 | 300 | 310 | 310 | +13 (+4.38%) | 10,803 |
| 16 Dec 2005 | INR | 296 | 304.9 | 294 | 297 | 297 | 0.0 (0.0%) | 7,685 |
| 15 Dec 2005 | INR | 306.6 | 312.9 | 297 | 297 | 297 | -4 (-1.33%) | 3,917 |
| 14 Dec 2005 | INR | 328 | 328 | 301 | 301 | 301 | -7.5 (-2.43%) | 5,626 |
| 13 Dec 2005 | INR | 314.9 | 314.9 | 303.3 | 308.5 | 308.5 | -3.4 (-1.09%) | 14,110 |
| 12 Dec 2005 | INR | 324 | 324.5 | 305 | 311.9 | 311.9 | -13.1 (-4.03%) | 32,480 |
| 9 Dec 2005 | INR | 329 | 329.5 | 322.6 | 325 | 325 | -1 (-0.31%) | 6,769 |
| 8 Dec 2005 | INR | 327 | 329.95 | 320.5 | 326 | 326 | +8 (+2.52%) | 15,121 |
| 7 Dec 2005 | INR | 329.15 | 332 | 318 | 318 | 318 | -12.5 (-3.78%) | 24,374 |
| 6 Dec 2005 | INR | 332 | 332.5 | 323.25 | 330.5 | 330.5 | -3.5 (-1.05%) | 5,027 |
| 5 Dec 2005 | INR | 333.5 | 335 | 321 | 334 | 334 | -3.25 (-0.96%) | 9,229 |
