| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 106.45 | 111.4 | 104.35 | 108.25 | 108.25 | +2.3 (+2.17%) | 359,726 |
| 9 Jan 2006 | INR | 104.45 | 107.45 | 103 | 105.95 | 105.95 | +2.25 (+2.17%) | 143,357 |
| 6 Jan 2006 | INR | 103 | 105.7 | 101 | 103.7 | 103.7 | +1.4 (+1.37%) | 108,143 |
| 5 Jan 2006 | INR | 104 | 104.9 | 101.15 | 102.3 | 102.3 | -1.3 (-1.25%) | 65,428 |
| 4 Jan 2006 | INR | 106.8 | 107.8 | 103.05 | 103.6 | 103.6 | -2.5 (-2.36%) | 157,195 |
| 3 Jan 2006 | INR | 101.7 | 108.6 | 101.7 | 106.1 | 106.1 | +5.5 (+5.47%) | 319,568 |
| 2 Jan 2006 | INR | 103 | 103.75 | 99.55 | 100.6 | 100.6 | -1.1 (-1.08%) | 139,780 |
| 30 Dec 2005 | INR | 98.7 | 103.8 | 97.6 | 101.7 | 101.7 | +3.9 (+3.99%) | 408,450 |
| 29 Dec 2005 | INR | 99.2 | 102.65 | 96.65 | 97.8 | 97.8 | -0.5 (-0.51%) | 517,907 |
| 28 Dec 2005 | INR | 93.55 | 99.05 | 93.4 | 98.3 | 98.3 | +4.75 (+5.08%) | 801,590 |
| 27 Dec 2005 | INR | 88.45 | 95.5 | 86.45 | 93.55 | 93.55 | +5.95 (+6.79%) | 790,576 |
| 26 Dec 2005 | INR | 91.45 | 92.9 | 86.35 | 87.6 | 87.6 | -4.8 (-5.19%) | 585,349 |
| 23 Dec 2005 | INR | 84 | 95.6 | 83 | 92.4 | 92.4 | +9.6 (+11.59%) | 1,216,311 |
| 22 Dec 2005 | INR | 83.25 | 84.3 | 82.4 | 82.8 | 82.8 | +0.25 (+0.30%) | 157,983 |
| 21 Dec 2005 | INR | 81.5 | 85 | 80 | 82.55 | 82.55 | +1.25 (+1.54%) | 181,502 |
| 20 Dec 2005 | INR | 81.9 | 84.3 | 80.6 | 81.3 | 81.3 | +0.05 (+0.06%) | 117,060 |
| 19 Dec 2005 | INR | 81.65 | 83.2 | 80 | 81.25 | 81.25 | +2.55 (+3.24%) | 134,207 |
| 16 Dec 2005 | INR | 78 | 80.35 | 77.8 | 78.7 | 78.7 | +0.5 (+0.64%) | 29,785 |
| 15 Dec 2005 | INR | 80.5 | 81 | 78 | 78.2 | 78.2 | 0.0 (0.0%) | 30,022 |
| 14 Dec 2005 | INR | 82.4 | 82.7 | 77.5 | 78.2 | 78.2 | -3.2 (-3.93%) | 107,686 |
| 13 Dec 2005 | INR | 78 | 82.8 | 77.5 | 81.4 | 81.4 | +4.3 (+5.58%) | 227,279 |
| 12 Dec 2005 | INR | 75.25 | 79 | 74.8 | 77.1 | 77.1 | +2.15 (+2.87%) | 49,566 |
| 9 Dec 2005 | INR | 74.6 | 75.9 | 74.5 | 74.95 | 74.95 | +0.25 (+0.33%) | 10,039 |
| 8 Dec 2005 | INR | 74 | 75 | 73.5 | 74.7 | 74.7 | +0.75 (+1.01%) | 7,760 |
| 7 Dec 2005 | INR | 74 | 74.4 | 72.5 | 73.95 | 73.95 | +0.85 (+1.16%) | 7,708 |
| 6 Dec 2005 | INR | 74.9 | 74.9 | 72.05 | 73.1 | 73.1 | -0.95 (-1.28%) | 9,525 |
| 5 Dec 2005 | INR | 59.05 | 76 | 59.05 | 74.05 | 74.05 | +0.3 (+0.41%) | 9,385 |
| 2 Dec 2005 | INR | 75.25 | 78 | 73.25 | 73.75 | 73.75 | -1.75 (-2.32%) | 17,661 |
| 1 Dec 2005 | INR | 76 | 76.5 | 74.6 | 75.5 | 75.5 | +1.25 (+1.68%) | 10,615 |
| 30 Nov 2005 | INR | 76 | 77.8 | 74.1 | 74.25 | 74.25 | -2.1 (-2.75%) | 8,411 |
