| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2006 | INR | 0 | 0 | 0 | 156.5 | 156.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 159.9 | 162.4 | 156 | 156.5 | 156.5 | -3.05 (-1.91%) | 144,556 |
| 9 Jan 2006 | INR | 161.75 | 162.8 | 158.5 | 159.55 | 159.55 | -0.85 (-0.53%) | 155,092 |
| 6 Jan 2006 | INR | 158 | 165 | 154.15 | 160.4 | 160.4 | +5.6 (+3.62%) | 516,001 |
| 5 Jan 2006 | INR | 167 | 169.4 | 153.6 | 154.8 | 154.8 | -4.9 (-3.07%) | 891,201 |
| 4 Jan 2006 | INR | 147.9 | 159.7 | 147 | 159.7 | 159.7 | +14.5 (+9.99%) | 792,866 |
| 3 Jan 2006 | INR | 140.5 | 148 | 139 | 145.2 | 145.2 | +6.75 (+4.88%) | 433,114 |
| 2 Jan 2006 | INR | 137.95 | 142.5 | 136.65 | 138.45 | 138.45 | +1.1 (+0.80%) | 137,977 |
| 30 Dec 2005 | INR | 140 | 145.7 | 136 | 137.35 | 137.35 | -2.45 (-1.75%) | 369,058 |
| 29 Dec 2005 | INR | 142.4 | 143.8 | 138.25 | 139.8 | 139.8 | -0.3 (-0.21%) | 298,485 |
| 28 Dec 2005 | INR | 137.4 | 141.5 | 135 | 140.1 | 140.1 | +4.2 (+3.09%) | 349,778 |
| 27 Dec 2005 | INR | 129 | 137.9 | 129 | 135.9 | 135.9 | +5.9 (+4.54%) | 109,968 |
| 26 Dec 2005 | INR | 132.9 | 132.9 | 127.15 | 130 | 130 | -2 (-1.52%) | 113,380 |
| 23 Dec 2005 | INR | 138 | 140.6 | 130.05 | 132 | 132 | -4.8 (-3.51%) | 146,228 |
| 22 Dec 2005 | INR | 138.7 | 143.6 | 135 | 136.8 | 136.8 | +0.55 (+0.40%) | 148,817 |
| 21 Dec 2005 | INR | 142.5 | 148.5 | 134.15 | 136.25 | 136.25 | -5.5 (-3.88%) | 270,364 |
| 20 Dec 2005 | INR | 139.7 | 144.9 | 132.65 | 141.75 | 141.75 | +5.3 (+3.88%) | 489,753 |
| 19 Dec 2005 | INR | 125.4 | 136.45 | 124.6 | 136.45 | 136.45 | +12.4 (+10.00%) | 580,880 |
| 16 Dec 2005 | INR | 122.6 | 127.4 | 119 | 124.05 | 124.05 | +2.8 (+2.31%) | 284,816 |
| 15 Dec 2005 | INR | 126.5 | 126.5 | 120 | 121.25 | 121.25 | -3.9 (-3.12%) | 101,878 |
| 14 Dec 2005 | INR | 130.1 | 132.75 | 123.5 | 125.15 | 125.15 | -4.3 (-3.32%) | 145,868 |
| 13 Dec 2005 | INR | 133.25 | 135.5 | 128.1 | 129.45 | 129.45 | -2.3 (-1.75%) | 352,842 |
| 12 Dec 2005 | INR | 125.25 | 136.4 | 118.5 | 131.75 | 131.75 | +7 (+5.61%) | 582,918 |
| 9 Dec 2005 | INR | 125 | 128.1 | 121 | 124.75 | 124.75 | +5.2 (+4.35%) | 360,326 |
| 8 Dec 2005 | INR | 120.45 | 125.75 | 116.75 | 119.55 | 119.55 | -1.3 (-1.08%) | 323,741 |
| 7 Dec 2005 | INR | 113.95 | 123.45 | 113.1 | 120.85 | 120.85 | +7.8 (+6.90%) | 303,628 |
| 6 Dec 2005 | INR | 114 | 117.8 | 110.25 | 113.05 | 113.05 | -1.75 (-1.52%) | 160,763 |
| 5 Dec 2005 | INR | 113.7 | 117 | 109.8 | 114.8 | 114.8 | +6.8 (+6.30%) | 420,000 |
| 2 Dec 2005 | INR | 100.1 | 108 | 97.25 | 108 | 108 | +8 (+8%) | 456,052 |
| 1 Dec 2005 | INR | 97 | 100 | 95.1 | 100 | 100 | +4.5 (+4.71%) | 41,919 |
