| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 1,085 | 1,097 | 1,066 | 1,073.35 | 1,073.35 | -16.65 (-1.53%) | 6,230 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 1,128 | 1,131 | 1,090 | 1,090 | 1,090 | -23.45 (-2.11%) | 5,183 |
| 9 Jan 2006 | INR | 1,140 | 1,149.9 | 1,111 | 1,113.45 | 1,113.45 | -16.55 (-1.46%) | 5,388 |
| 6 Jan 2006 | INR | 1,136 | 1,149 | 1,126.05 | 1,130 | 1,130 | -8.8 (-0.77%) | 4,525 |
| 5 Jan 2006 | INR | 1,140 | 1,150 | 1,125.5 | 1,138.8 | 1,138.8 | +10.65 (+0.94%) | 12,861 |
| 4 Jan 2006 | INR | 1,130 | 1,185 | 1,101 | 1,128.15 | 1,128.15 | -4.25 (-0.38%) | 42,455 |
| 3 Jan 2006 | INR | 1,042.8 | 1,191.9 | 1,034 | 1,132.4 | 1,132.4 | +102.45 (+9.95%) | 122,757 |
| 2 Jan 2006 | INR | 1,030 | 1,044 | 1,021 | 1,029.95 | 1,029.95 | +17.9 (+1.77%) | 10,433 |
| 30 Dec 2005 | INR | 1,000 | 1,025 | 1,000 | 1,012.05 | 1,012.05 | +15.5 (+1.56%) | 14,255 |
| 29 Dec 2005 | INR | 1,025 | 1,025 | 990 | 996.55 | 996.55 | -26.5 (-2.59%) | 37,875 |
| 28 Dec 2005 | INR | 1,015 | 1,029.9 | 1,014 | 1,023.05 | 1,023.05 | +2.95 (+0.29%) | 10,226 |
| 27 Dec 2005 | INR | 993 | 1,025 | 980 | 1,020.1 | 1,020.1 | +27.4 (+2.76%) | 72,650 |
| 26 Dec 2005 | INR | 983 | 1,002 | 960 | 992.7 | 992.7 | +11.65 (+1.19%) | 21,383 |
| 23 Dec 2005 | INR | 955 | 989.5 | 948.95 | 981.05 | 981.05 | +42.5 (+4.53%) | 17,166 |
| 22 Dec 2005 | INR | 955 | 955 | 932.05 | 938.55 | 938.55 | -1.5 (-0.16%) | 40,366 |
| 21 Dec 2005 | INR | 964.25 | 990 | 932.1 | 940.05 | 940.05 | -14.05 (-1.47%) | 33,937 |
| 20 Dec 2005 | INR | 930 | 959 | 923 | 954.1 | 954.1 | +34.2 (+3.72%) | 66,035 |
| 19 Dec 2005 | INR | 911 | 950 | 911 | 919.9 | 919.9 | +24.9 (+2.78%) | 16,039 |
| 16 Dec 2005 | INR | 896 | 905 | 890.05 | 895 | 895 | -1.2 (-0.13%) | 2,097 |
| 15 Dec 2005 | INR | 883 | 907 | 883 | 896.2 | 896.2 | -5.8 (-0.64%) | 3,049 |
| 14 Dec 2005 | INR | 905 | 918 | 901.1 | 902 | 902 | -8 (-0.88%) | 2,892 |
| 13 Dec 2005 | INR | 924.8 | 925 | 900.5 | 910 | 910 | +0.05 (+0.01%) | 7,329 |
| 12 Dec 2005 | INR | 875 | 910 | 875 | 909.95 | 909.95 | +11.15 (+1.24%) | 51,853 |
| 9 Dec 2005 | INR | 902.1 | 910 | 892 | 898.8 | 898.8 | -3.3 (-0.37%) | 2,026 |
| 8 Dec 2005 | INR | 906.5 | 914 | 897 | 902.1 | 902.1 | -5.75 (-0.63%) | 2,851 |
| 7 Dec 2005 | INR | 835 | 915 | 835 | 907.85 | 907.85 | +2.85 (+0.31%) | 12,766 |
| 6 Dec 2005 | INR | 920 | 920 | 902 | 905 | 905 | -1 (-0.11%) | 6,637 |
| 5 Dec 2005 | INR | 902 | 925 | 901.25 | 906 | 906 | +5.5 (+0.61%) | 6,923 |
| 2 Dec 2005 | INR | 897 | 908 | 880 | 900.5 | 900.5 | +16.5 (+1.87%) | 18,987 |
