| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2006 | INR | 206 | 206 | 198.15 | 198.15 | 198.15 | -5.25 (-2.58%) | 27,117 |
| 3 Jan 2006 | INR | 202 | 206 | 201 | 203.4 | 203.4 | +4.35 (+2.19%) | 33,873 |
| 2 Jan 2006 | INR | 196.5 | 206 | 196 | 199.05 | 199.05 | +4.65 (+2.39%) | 24,768 |
| 30 Dec 2005 | INR | 193.9 | 204.8 | 184 | 194.4 | 194.4 | +2.9 (+1.51%) | 72,918 |
| 29 Dec 2005 | INR | 194.9 | 194.95 | 190 | 191.5 | 191.5 | -0.2 (-0.10%) | 12,470 |
| 28 Dec 2005 | INR | 191.8 | 196 | 185.1 | 191.7 | 191.7 | +5.3 (+2.84%) | 17,321 |
| 27 Dec 2005 | INR | 184 | 191.9 | 182.5 | 186.4 | 186.4 | +2.45 (+1.33%) | 10,159 |
| 26 Dec 2005 | INR | 194 | 197.4 | 181.15 | 183.95 | 183.95 | -7.1 (-3.72%) | 36,414 |
| 23 Dec 2005 | INR | 179 | 192.75 | 175 | 191.05 | 191.05 | +15.8 (+9.02%) | 81,230 |
| 22 Dec 2005 | INR | 173.5 | 176.5 | 171.15 | 175.25 | 175.25 | +5 (+2.94%) | 8,904 |
| 21 Dec 2005 | INR | 170.55 | 175 | 170.2 | 170.25 | 170.25 | -1.65 (-0.96%) | 19,716 |
| 20 Dec 2005 | INR | 172 | 174 | 170.55 | 171.9 | 171.9 | -1.7 (-0.98%) | 14,260 |
| 19 Dec 2005 | INR | 172.1 | 179 | 172.1 | 173.6 | 173.6 | -2.45 (-1.39%) | 10,895 |
| 16 Dec 2005 | INR | 177 | 179.5 | 175 | 176.05 | 176.05 | -0.05 (-0.03%) | 10,760 |
| 15 Dec 2005 | INR | 186.5 | 187 | 175 | 176.1 | 176.1 | -8.9 (-4.81%) | 17,307 |
| 14 Dec 2005 | INR | 191.95 | 191.95 | 185 | 185 | 185 | -6 (-3.14%) | 9,596 |
| 13 Dec 2005 | INR | 196 | 197 | 188.1 | 191 | 191 | -5 (-2.55%) | 15,814 |
| 12 Dec 2005 | INR | 190.5 | 201.9 | 190.25 | 196 | 196 | -1 (-0.51%) | 14,421 |
| 9 Dec 2005 | INR | 195 | 197.8 | 192.25 | 197 | 197 | +3.7 (+1.91%) | 16,702 |
| 8 Dec 2005 | INR | 195 | 197 | 192 | 193.3 | 193.3 | -2.7 (-1.38%) | 8,399 |
| 7 Dec 2005 | INR | 197 | 197 | 192.2 | 196 | 196 | +1.9 (+0.98%) | 9,599 |
| 6 Dec 2005 | INR | 195.95 | 201 | 193.55 | 194.1 | 194.1 | -1.9 (-0.97%) | 15,553 |
| 5 Dec 2005 | INR | 200.05 | 202 | 195 | 196 | 196 | -2.65 (-1.33%) | 11,059 |
| 2 Dec 2005 | INR | 209.85 | 209.85 | 196 | 198.65 | 198.65 | -7.25 (-3.52%) | 21,971 |
| 1 Dec 2005 | INR | 210 | 211.9 | 203.3 | 205.9 | 205.9 | +2.1 (+1.03%) | 18,867 |
| 30 Nov 2005 | INR | 201 | 214 | 201 | 203.8 | 203.8 | +1 (+0.49%) | 55,687 |
| 29 Nov 2005 | INR | 200.75 | 204 | 196 | 202.8 | 202.8 | -1.2 (-0.59%) | 18,538 |
| 28 Nov 2005 | INR | 196.9 | 204 | 194 | 204 | 204 | +9 (+4.62%) | 26,442 |
| 25 Nov 2005 | INR | 193 | 197 | 192 | 195 | 195 | +6 (+3.17%) | 24,320 |
| 24 Nov 2005 | INR | 197.8 | 200 | 188.05 | 189 | 189 | -7.05 (-3.60%) | 15,260 |
