| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 83.55 | 85.4 | 83.2 | 83.95 | 16.79 | -0.05 (-0.06%) | 13,200 |
| 12 Jan 2006 | INR | 85.5 | 86 | 82.9 | 84 | 16.8 | +0.5 (+0.60%) | 16,230 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 83.5 | 16.7 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 88.45 | 88.45 | 83.5 | 83.5 | 16.7 | -1.95 (-2.28%) | 24,950 |
| 9 Jan 2006 | INR | 81 | 85.55 | 80 | 85.45 | 17.09 | +4.9 (+6.08%) | 56,610 |
| 6 Jan 2006 | INR | 83 | 83.65 | 80.05 | 80.55 | 16.11 | -2.4 (-2.89%) | 35,400 |
| 5 Jan 2006 | INR | 85.6 | 85.75 | 82.95 | 82.95 | 16.59 | -5.05 (-5.74%) | 74,925 |
| 4 Jan 2006 | INR | 91.45 | 91.5 | 85.8 | 88 | 17.6 | +0.85 (+0.98%) | 184,885 |
| 3 Jan 2006 | INR | 80.8 | 87.15 | 80.8 | 87.15 | 17.43 | +7.9 (+9.97%) | 62,230 |
| 2 Jan 2006 | INR | 77 | 81 | 77 | 79.25 | 15.85 | +3.25 (+4.28%) | 66,695 |
| 30 Dec 2005 | INR | 75.8 | 77 | 74.5 | 76 | 15.2 | +4.4 (+6.15%) | 29,800 |
| 29 Dec 2005 | INR | 73 | 73.9 | 71.6 | 71.6 | 14.32 | -1.4 (-1.92%) | 24,465 |
| 28 Dec 2005 | INR | 72.35 | 73.95 | 72.2 | 73 | 14.6 | -0.4 (-0.54%) | 16,875 |
| 27 Dec 2005 | INR | 73 | 74.25 | 72.55 | 73.4 | 14.68 | -1.35 (-1.81%) | 11,630 |
| 26 Dec 2005 | INR | 73.75 | 75.5 | 73.75 | 74.75 | 14.95 | +0.2 (+0.27%) | 8,630 |
| 23 Dec 2005 | INR | 74.9 | 77 | 74.05 | 74.55 | 14.91 | +0.8 (+1.08%) | 10,330 |
| 22 Dec 2005 | INR | 82.75 | 82.75 | 73.5 | 73.75 | 14.75 | -1.8 (-2.38%) | 40,100 |
| 21 Dec 2005 | INR | 74.5 | 76 | 74.5 | 75.55 | 15.11 | +1.9 (+2.58%) | 15,675 |
| 20 Dec 2005 | INR | 73.9 | 77.45 | 73.2 | 73.65 | 14.73 | -0.45 (-0.61%) | 27,900 |
| 19 Dec 2005 | INR | 75 | 75.5 | 74.1 | 74.1 | 14.82 | -0.75 (-1.00%) | 18,790 |
| 16 Dec 2005 | INR | 75.5 | 75.9 | 74.3 | 74.85 | 14.97 | -0.6 (-0.80%) | 15,340 |
| 15 Dec 2005 | INR | 73.05 | 78.35 | 73.05 | 75.45 | 15.09 | -0.85 (-1.11%) | 9,055 |
| 14 Dec 2005 | INR | 75.5 | 76.9 | 74.1 | 76.3 | 15.26 | -1.8 (-2.30%) | 42,600 |
| 13 Dec 2005 | INR | 78.2 | 79 | 76.1 | 78.1 | 15.62 | +0.6 (+0.77%) | 17,885 |
| 12 Dec 2005 | INR | 76.2 | 77.9 | 76.15 | 77.5 | 15.5 | -0.5 (-0.64%) | 39,000 |
| 9 Dec 2005 | INR | 74.6 | 78 | 74.6 | 78 | 15.6 | +1.1 (+1.43%) | 11,775 |
| 8 Dec 2005 | INR | 75 | 76.9 | 75 | 76.9 | 15.38 | +0.9 (+1.18%) | 19,825 |
| 7 Dec 2005 | INR | 77.8 | 77.8 | 76 | 76 | 15.2 | -0.8 (-1.04%) | 7,225 |
| 6 Dec 2005 | INR | 77 | 77 | 76 | 76.8 | 15.36 | +1.05 (+1.39%) | 9,890 |
| 5 Dec 2005 | INR | 78.95 | 78.95 | 75.75 | 75.75 | 15.15 | -1.25 (-1.62%) | 25,475 |
