| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 89.9 | 89.9 | 85.7 | 86.05 | 86.05 | -3.1 (-3.48%) | 62,552 |
| 6 Jan 2006 | INR | 91 | 91 | 88.35 | 89.15 | 89.15 | -1.85 (-2.03%) | 16,317 |
| 5 Jan 2006 | INR | 90.75 | 91.9 | 89 | 91 | 91 | +1.15 (+1.28%) | 43,940 |
| 4 Jan 2006 | INR | 90.35 | 92.5 | 89.05 | 89.85 | 89.85 | +0.65 (+0.73%) | 52,219 |
| 3 Jan 2006 | INR | 88.95 | 91.5 | 88.3 | 89.2 | 89.2 | +0.2 (+0.22%) | 62,566 |
| 2 Jan 2006 | INR | 92 | 93.8 | 87.5 | 89 | 89 | -2.2 (-2.41%) | 126,941 |
| 30 Dec 2005 | INR | 88.95 | 92.2 | 86.15 | 91.2 | 91.2 | +3.35 (+3.81%) | 254,424 |
| 29 Dec 2005 | INR | 87 | 90.05 | 87 | 87.85 | 87.85 | +2.05 (+2.39%) | 145,695 |
| 28 Dec 2005 | INR | 82.5 | 85.8 | 82.5 | 85.8 | 85.8 | +4.05 (+4.95%) | 166,287 |
| 27 Dec 2005 | INR | 78 | 81.75 | 78 | 81.75 | 81.75 | +3.85 (+4.94%) | 78,665 |
| 26 Dec 2005 | INR | 82 | 82.25 | 77.55 | 77.9 | 77.9 | -3.7 (-4.53%) | 85,957 |
| 23 Dec 2005 | INR | 81.9 | 84.65 | 80 | 81.6 | 81.6 | +0.95 (+1.18%) | 275,828 |
| 22 Dec 2005 | INR | 81.3 | 85 | 80 | 80.65 | 80.65 | +1.3 (+1.64%) | 134,527 |
| 21 Dec 2005 | INR | 77.9 | 82.8 | 76 | 79.35 | 79.35 | +4.05 (+5.38%) | 215,316 |
| 20 Dec 2005 | INR | 76.3 | 80 | 74.1 | 75.3 | 75.3 | +2.55 (+3.51%) | 305,253 |
| 19 Dec 2005 | INR | 69.9 | 72.75 | 69.9 | 72.75 | 72.75 | +6.6 (+9.98%) | 24,166 |
| 16 Dec 2005 | INR | 60.9 | 66.15 | 60.9 | 66.15 | 66.15 | +6 (+9.98%) | 149,271 |
| 15 Dec 2005 | INR | 57.1 | 62.6 | 57.1 | 60.15 | 60.15 | +2.1 (+3.62%) | 216,529 |
| 14 Dec 2005 | INR | 60.3 | 62.95 | 55.3 | 58.05 | 58.05 | +0.5 (+0.87%) | 140,982 |
| 13 Dec 2005 | INR | 56.8 | 57.55 | 53.55 | 57.55 | 57.55 | +5.2 (+9.93%) | 42,855 |
| 12 Dec 2005 | INR | 47.7 | 52.35 | 43.1 | 52.35 | 52.35 | +4.75 (+9.98%) | 229,256 |
| 9 Dec 2005 | INR | 45.95 | 48.9 | 45.15 | 47.6 | 47.6 | +2.6 (+5.78%) | 16,739 |
| 8 Dec 2005 | INR | 44.05 | 45 | 43.55 | 45 | 45 | +0.1 (+0.22%) | 86,330 |
| 7 Dec 2005 | INR | 48.45 | 48.5 | 43.6 | 44.9 | 44.9 | -0.05 (-0.11%) | 23,705 |
| 6 Dec 2005 | INR | 43.75 | 46.7 | 42.5 | 44.95 | 44.95 | +1.95 (+4.53%) | 204,250 |
| 5 Dec 2005 | INR | 42 | 45 | 41.3 | 43 | 43 | +0.1 (+0.23%) | 10,615 |
| 2 Dec 2005 | INR | 43.15 | 44.15 | 41.3 | 42.9 | 42.9 | -0.15 (-0.35%) | 5,936 |
| 1 Dec 2005 | INR | 43 | 44 | 42.25 | 43.05 | 43.05 | +0.95 (+2.26%) | 6,505 |
| 30 Nov 2005 | INR | 43.2 | 44.5 | 41.65 | 42.1 | 42.1 | -1.4 (-3.22%) | 10,746 |
| 29 Nov 2005 | INR | 41.55 | 43.95 | 41.55 | 43.5 | 43.5 | -1.5 (-3.33%) | 2,210 |
