| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2006 | INR | 141.95 | 142.7 | 136.1 | 136.95 | 27.39 | -0.4 (-0.29%) | 7,573 |
| 24 Jan 2006 | INR | 141.1 | 143.15 | 137.35 | 137.35 | 27.47 | -3.8 (-2.69%) | 5,977 |
| 23 Jan 2006 | INR | 140 | 148.5 | 138.7 | 141.15 | 28.23 | +4.5 (+3.29%) | 11,005 |
| 20 Jan 2006 | INR | 139.2 | 143.5 | 135.2 | 136.65 | 27.33 | +0.3 (+0.22%) | 4,117 |
| 19 Jan 2006 | INR | 137 | 140 | 136 | 136.35 | 27.27 | +0.25 (+0.18%) | 5,362 |
| 18 Jan 2006 | INR | 137 | 137 | 133 | 136.1 | 27.22 | 0.0 (0.0%) | 3,419 |
| 17 Jan 2006 | INR | 144.4 | 144.4 | 136 | 136.1 | 27.22 | -2.4 (-1.73%) | 7,262 |
| 16 Jan 2006 | INR | 142 | 142.9 | 138.1 | 138.5 | 27.7 | -3 (-2.12%) | 4,684 |
| 13 Jan 2006 | INR | 143.25 | 146 | 141.5 | 141.5 | 28.3 | -1 (-0.70%) | 6,181 |
| 12 Jan 2006 | INR | 143.5 | 143.5 | 138 | 142.5 | 28.5 | -0.6 (-0.42%) | 3,351 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 143.1 | 28.62 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 144 | 144.8 | 142.5 | 143.1 | 28.62 | -0.1 (-0.07%) | 5,638 |
| 9 Jan 2006 | INR | 152 | 154.4 | 141.35 | 143.2 | 28.64 | -7.45 (-4.95%) | 21,729 |
| 6 Jan 2006 | INR | 148.5 | 160 | 147 | 150.65 | 30.13 | +2.65 (+1.79%) | 33,478 |
| 5 Jan 2006 | INR | 141.95 | 148 | 140.2 | 148 | 29.6 | +6.7 (+4.74%) | 5,860 |
| 4 Jan 2006 | INR | 149.95 | 153.95 | 141 | 141.3 | 28.26 | +0.15 (+0.11%) | 10,778 |
| 3 Jan 2006 | INR | 141.2 | 142.8 | 138.15 | 141.15 | 28.23 | +2.95 (+2.13%) | 3,683 |
| 2 Jan 2006 | INR | 141.5 | 141.9 | 137.3 | 138.2 | 27.64 | +0.15 (+0.11%) | 3,585 |
| 30 Dec 2005 | INR | 138.05 | 141 | 137.3 | 138.05 | 27.61 | -0.45 (-0.32%) | 4,983 |
| 29 Dec 2005 | INR | 136.5 | 141 | 136.5 | 138.5 | 27.7 | +1.35 (+0.98%) | 3,651 |
| 28 Dec 2005 | INR | 131.5 | 139 | 131.5 | 137.15 | 27.43 | -0.6 (-0.44%) | 3,162 |
| 27 Dec 2005 | INR | 132.25 | 140.85 | 132.25 | 137.75 | 27.55 | +1.85 (+1.36%) | 2,329 |
| 26 Dec 2005 | INR | 137.5 | 137.5 | 133.2 | 135.9 | 27.18 | -3.8 (-2.72%) | 3,927 |
| 23 Dec 2005 | INR | 147 | 147 | 138.1 | 139.7 | 27.94 | -3.3 (-2.31%) | 7,929 |
| 22 Dec 2005 | INR | 146.1 | 150 | 141.9 | 143 | 28.6 | -5 (-3.38%) | 14,787 |
| 21 Dec 2005 | INR | 149.7 | 151 | 148 | 148 | 29.6 | -0.5 (-0.34%) | 2,620 |
| 20 Dec 2005 | INR | 152 | 155.5 | 147.15 | 148.5 | 29.7 | -2.2 (-1.46%) | 8,153 |
| 19 Dec 2005 | INR | 160 | 160 | 150 | 150.7 | 30.14 | +2 (+1.34%) | 7,270 |
| 16 Dec 2005 | INR | 151.5 | 151.5 | 148 | 148.7 | 29.74 | -2.95 (-1.95%) | 9,793 |
| 15 Dec 2005 | INR | 157.4 | 158.65 | 150.2 | 151.65 | 30.33 | -2.85 (-1.84%) | 12,276 |
