| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 132.9 | 134.4 | 130 | 130.9 | 130.9 | +0.95 (+0.73%) | 20,620 |
| 2 Jan 2006 | INR | 125.7 | 134.5 | 125.7 | 129.95 | 129.95 | +6.1 (+4.93%) | 41,395 |
| 30 Dec 2005 | INR | 116.8 | 123.85 | 116.8 | 123.85 | 123.85 | +10.15 (+8.93%) | 44,894 |
| 29 Dec 2005 | INR | 115.9 | 115.9 | 111.5 | 113.7 | 113.7 | +0.2 (+0.18%) | 3,576 |
| 28 Dec 2005 | INR | 118 | 118 | 112.45 | 113.5 | 113.5 | +2.15 (+1.93%) | 2,985 |
| 27 Dec 2005 | INR | 113.75 | 114 | 111.2 | 111.35 | 111.35 | +0.05 (+0.04%) | 2,853 |
| 26 Dec 2005 | INR | 113.2 | 113.2 | 111.3 | 111.3 | 111.3 | -3.4 (-2.96%) | 1,650 |
| 23 Dec 2005 | INR | 116.5 | 119.95 | 114.25 | 114.7 | 114.7 | -2.3 (-1.97%) | 5,775 |
| 22 Dec 2005 | INR | 115 | 117 | 111.1 | 117 | 117 | +5.9 (+5.31%) | 21,241 |
| 21 Dec 2005 | INR | 110.05 | 114.5 | 110.05 | 111.1 | 111.1 | +0.85 (+0.77%) | 8,033 |
| 20 Dec 2005 | INR | 108 | 114.9 | 108 | 110.25 | 110.25 | -2.75 (-2.43%) | 7,644 |
| 19 Dec 2005 | INR | 114.6 | 116.85 | 112.6 | 113 | 113 | -1.3 (-1.14%) | 2,292 |
| 16 Dec 2005 | INR | 114.75 | 115.65 | 114 | 114.3 | 114.3 | -0.45 (-0.39%) | 3,525 |
| 15 Dec 2005 | INR | 116.3 | 116.3 | 114.5 | 114.75 | 114.75 | -0.25 (-0.22%) | 5,321 |
| 14 Dec 2005 | INR | 116 | 116.05 | 115 | 115 | 115 | 0.0 (0.0%) | 5,005 |
| 13 Dec 2005 | INR | 120 | 120 | 114.5 | 115 | 115 | -0.6 (-0.52%) | 8,337 |
| 12 Dec 2005 | INR | 120.1 | 121.9 | 115 | 115.6 | 115.6 | -3.85 (-3.22%) | 10,651 |
| 9 Dec 2005 | INR | 118 | 120.9 | 118 | 119.45 | 119.45 | +0.85 (+0.72%) | 6,393 |
| 8 Dec 2005 | INR | 118 | 118.9 | 116.15 | 118.6 | 118.6 | +3.6 (+3.13%) | 1,737 |
| 7 Dec 2005 | INR | 117.95 | 118 | 115 | 115 | 115 | -1.4 (-1.20%) | 5,931 |
| 6 Dec 2005 | INR | 118.1 | 120 | 115.6 | 116.4 | 116.4 | -2.1 (-1.77%) | 6,693 |
| 5 Dec 2005 | INR | 120 | 122.9 | 118 | 118.5 | 118.5 | -1.7 (-1.41%) | 11,477 |
| 2 Dec 2005 | INR | 112.6 | 122.3 | 112.6 | 120.2 | 120.2 | +9.2 (+8.29%) | 34,890 |
| 1 Dec 2005 | INR | 114 | 114 | 111 | 111 | 111 | -2.55 (-2.25%) | 4,060 |
| 30 Nov 2005 | INR | 112.5 | 115 | 112.5 | 113.55 | 113.55 | +1.25 (+1.11%) | 8,776 |
| 29 Nov 2005 | INR | 114.05 | 114.05 | 112 | 112.3 | 112.3 | -2.45 (-2.14%) | 3,080 |
| 28 Nov 2005 | INR | 117.95 | 117.95 | 114.5 | 114.75 | 114.75 | +0.05 (+0.04%) | 7,563 |
| 25 Nov 2005 | INR | 112 | 117.35 | 112 | 114.7 | 114.7 | -0.3 (-0.26%) | 8,081 |
| 24 Nov 2005 | INR | 113.1 | 116 | 112.7 | 115 | 115 | +2.75 (+2.45%) | 4,435 |
| 23 Nov 2005 | INR | 112.4 | 114.5 | 111 | 112.25 | 112.25 | +1.3 (+1.17%) | 2,338 |
