| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 559 | 569.8 | 545 | 567.5 | 56.75 | +6 (+1.07%) | 34,720 |
| 9 Jan 2006 | INR | 540 | 564.9 | 540 | 561.5 | 56.15 | +15.2 (+2.78%) | 64,580 |
| 6 Jan 2006 | INR | 521.1 | 547.4 | 521.1 | 546.3 | 54.63 | +20.1 (+3.82%) | 63,970 |
| 5 Jan 2006 | INR | 516 | 534 | 516 | 526.2 | 52.62 | -7.1 (-1.33%) | 69,760 |
| 4 Jan 2006 | INR | 505 | 545 | 500 | 533.3 | 53.33 | +27.7 (+5.48%) | 266,530 |
| 3 Jan 2006 | INR | 488 | 507.9 | 488 | 505.6 | 50.56 | +10.3 (+2.08%) | 59,270 |
| 2 Jan 2006 | INR | 497 | 515 | 487 | 495.3 | 49.53 | +0.6 (+0.12%) | 30,760 |
| 30 Dec 2005 | INR | 550.1 | 550.1 | 477 | 494.7 | 49.47 | +18.6 (+3.91%) | 234,860 |
| 29 Dec 2005 | INR | 452.2 | 485 | 452 | 476.1 | 47.61 | +14.7 (+3.19%) | 149,900 |
| 28 Dec 2005 | INR | 445 | 466.8 | 441 | 461.4 | 46.14 | +16.5 (+3.71%) | 55,480 |
| 27 Dec 2005 | INR | 424 | 452 | 420 | 444.9 | 44.49 | +22.6 (+5.35%) | 132,770 |
| 26 Dec 2005 | INR | 420 | 425.5 | 413.3 | 422.3 | 42.23 | -0.8 (-0.19%) | 19,150 |
| 23 Dec 2005 | INR | 440 | 445 | 415 | 423.1 | 42.31 | +5.5 (+1.32%) | 69,670 |
| 22 Dec 2005 | INR | 401.4 | 428.5 | 401.4 | 417.6 | 41.76 | +15.2 (+3.78%) | 83,630 |
| 21 Dec 2005 | INR | 399.1 | 404.4 | 399.1 | 402.4 | 40.24 | +0.8 (+0.20%) | 106,990 |
| 20 Dec 2005 | INR | 395.1 | 405 | 395.1 | 401.6 | 40.16 | -2.6 (-0.64%) | 67,010 |
| 19 Dec 2005 | INR | 403 | 407.3 | 401.1 | 404.2 | 40.42 | -1.9 (-0.47%) | 38,960 |
| 16 Dec 2005 | INR | 401 | 410 | 400 | 406.1 | 40.61 | +3.9 (+0.97%) | 29,270 |
| 15 Dec 2005 | INR | 412 | 417.8 | 396.1 | 402.2 | 40.22 | -9.7 (-2.35%) | 16,500 |
| 14 Dec 2005 | INR | 424.9 | 429.8 | 409 | 411.9 | 41.19 | -14.5 (-3.40%) | 21,130 |
| 13 Dec 2005 | INR | 418.1 | 432.6 | 418.1 | 426.4 | 42.64 | +1.3 (+0.31%) | 27,110 |
| 12 Dec 2005 | INR | 423 | 439.6 | 420 | 425.1 | 42.51 | +6.1 (+1.46%) | 12,730 |
| 9 Dec 2005 | INR | 430 | 448.5 | 417.2 | 419 | 41.9 | -0.7 (-0.17%) | 46,860 |
| 8 Dec 2005 | INR | 425 | 425 | 412.6 | 419.7 | 41.97 | -5.6 (-1.32%) | 33,160 |
| 7 Dec 2005 | INR | 427.5 | 431.6 | 421 | 425.3 | 42.53 | -1.6 (-0.37%) | 18,690 |
| 6 Dec 2005 | INR | 439.5 | 439.5 | 420 | 426.9 | 42.69 | -3 (-0.70%) | 38,800 |
| 5 Dec 2005 | INR | 439 | 439 | 417 | 429.9 | 42.99 | -4 (-0.92%) | 53,570 |
| 2 Dec 2005 | INR | 455 | 455 | 432.1 | 433.9 | 43.39 | -11 (-2.47%) | 61,260 |
| 1 Dec 2005 | INR | 439.8 | 450 | 427.1 | 444.9 | 44.49 | +4.2 (+0.95%) | 346,250 |
| 30 Nov 2005 | INR | 445 | 445 | 434 | 440.7 | 44.07 | +3.3 (+0.75%) | 85,530 |
