| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 91.95 | 91.95 | 89.9 | 91.85 | 91.85 | +4.25 (+4.85%) | 136,508 |
| 9 Jan 2006 | INR | 87.6 | 87.6 | 87.6 | 87.6 | 87.6 | +4.15 (+4.97%) | 88,717 |
| 6 Jan 2006 | INR | 83.2 | 83.45 | 80 | 83.45 | 83.45 | +3.95 (+4.97%) | 66,686 |
| 5 Jan 2006 | INR | 79.5 | 80.35 | 73 | 79.5 | 79.5 | +2.95 (+3.85%) | 56,050 |
| 4 Jan 2006 | INR | 76.5 | 76.55 | 74.9 | 76.55 | 76.55 | +3.6 (+4.93%) | 62,097 |
| 3 Jan 2006 | INR | 67 | 72.95 | 67 | 72.95 | 72.95 | +4.7 (+6.89%) | 31,973 |
| 2 Jan 2006 | INR | 74 | 74 | 68 | 68.25 | 68.25 | -2.6 (-3.67%) | 44,008 |
| 30 Dec 2005 | INR | 69 | 71.75 | 69 | 70.85 | 70.85 | +1.5 (+2.16%) | 19,715 |
| 29 Dec 2005 | INR | 67 | 69.9 | 67 | 69.35 | 69.35 | +2.75 (+4.13%) | 18,305 |
| 28 Dec 2005 | INR | 70 | 70 | 66.25 | 66.6 | 66.6 | -3 (-4.31%) | 20,511 |
| 27 Dec 2005 | INR | 68.45 | 70 | 67.1 | 69.6 | 69.6 | +2.55 (+3.80%) | 12,565 |
| 26 Dec 2005 | INR | 72.6 | 72.7 | 67 | 67.05 | 67.05 | -3.25 (-4.62%) | 18,318 |
| 23 Dec 2005 | INR | 73.4 | 74 | 70 | 70.3 | 70.3 | -0.4 (-0.57%) | 30,023 |
| 22 Dec 2005 | INR | 74.4 | 75.75 | 70 | 70.7 | 70.7 | -2.4 (-3.28%) | 50,914 |
| 21 Dec 2005 | INR | 73.9 | 75.75 | 72.1 | 73.1 | 73.1 | +0.4 (+0.55%) | 40,104 |
| 20 Dec 2005 | INR | 74.4 | 75.2 | 71.6 | 72.7 | 72.7 | +1 (+1.39%) | 36,131 |
| 19 Dec 2005 | INR | 74.3 | 77.45 | 70.5 | 71.7 | 71.7 | -2.3 (-3.11%) | 45,499 |
| 16 Dec 2005 | INR | 76.6 | 76.9 | 73 | 74 | 74 | -2 (-2.63%) | 10,915 |
| 15 Dec 2005 | INR | 77.8 | 78.8 | 73.5 | 76 | 76 | -0.45 (-0.59%) | 10,620 |
| 14 Dec 2005 | INR | 78 | 81.45 | 75.3 | 76.45 | 76.45 | -2.75 (-3.47%) | 25,729 |
| 13 Dec 2005 | INR | 81.7 | 84 | 78.6 | 79.2 | 79.2 | -3.5 (-4.23%) | 49,705 |
| 12 Dec 2005 | INR | 88.8 | 90 | 82.7 | 82.7 | 82.7 | -4.6 (-5.27%) | 29,182 |
| 9 Dec 2005 | INR | 88.65 | 89.5 | 86.05 | 87.3 | 87.3 | -0.1 (-0.11%) | 41,594 |
| 8 Dec 2005 | INR | 85 | 87.4 | 85 | 87.4 | 87.4 | +2.6 (+3.07%) | 27,557 |
| 7 Dec 2005 | INR | 84.5 | 87 | 81.35 | 84.8 | 84.8 | +0.1 (+0.12%) | 18,631 |
| 6 Dec 2005 | INR | 89.95 | 89.95 | 84.2 | 84.7 | 84.7 | -3.55 (-4.02%) | 10,043 |
| 5 Dec 2005 | INR | 87 | 89 | 87 | 88.25 | 88.25 | +3.2 (+3.76%) | 38,705 |
| 2 Dec 2005 | INR | 84.7 | 86.25 | 78.6 | 85.05 | 85.05 | +3.05 (+3.72%) | 51,493 |
| 1 Dec 2005 | INR | 80 | 84 | 79.55 | 82 | 82 | +0.9 (+1.11%) | 11,745 |
| 30 Nov 2005 | INR | 83.05 | 84.5 | 81.05 | 81.1 | 81.1 | -3.35 (-3.97%) | 8,682 |
