| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 120 | 123.1 | 115 | 115.85 | 115.85 | +3.9 (+3.48%) | 377,351 |
| 2 Jan 2006 | INR | 104.7 | 111.95 | 102.6 | 111.95 | 111.95 | +10.15 (+9.97%) | 274,840 |
| 30 Dec 2005 | INR | 93 | 101.8 | 93 | 101.8 | 101.8 | +9.25 (+9.99%) | 202,565 |
| 29 Dec 2005 | INR | 92.9 | 94 | 92 | 92.55 | 92.55 | -0.8 (-0.86%) | 7,880 |
| 28 Dec 2005 | INR | 95 | 97 | 92.3 | 93.35 | 93.35 | -1.95 (-2.05%) | 19,699 |
| 27 Dec 2005 | INR | 89.5 | 98.45 | 87.4 | 95.3 | 95.3 | +5.8 (+6.48%) | 86,142 |
| 26 Dec 2005 | INR | 93 | 93 | 87 | 89.5 | 89.5 | -3.1 (-3.35%) | 24,036 |
| 23 Dec 2005 | INR | 100.9 | 101 | 91.1 | 92.6 | 92.6 | -0.95 (-1.02%) | 118,676 |
| 22 Dec 2005 | INR | 93.55 | 93.55 | 92.1 | 93.55 | 93.55 | +8.5 (+9.99%) | 81,631 |
| 21 Dec 2005 | INR | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | +7.15 (+9.18%) | 7,100 |
| 20 Dec 2005 | INR | 76.6 | 78.3 | 76.6 | 77.9 | 77.9 | +0.1 (+0.13%) | 2,105 |
| 19 Dec 2005 | INR | 80 | 80 | 76.2 | 77.8 | 77.8 | -0.6 (-0.77%) | 4,975 |
| 16 Dec 2005 | INR | 77.25 | 79.2 | 77.05 | 78.4 | 78.4 | +0.35 (+0.45%) | 3,300 |
| 15 Dec 2005 | INR | 79.4 | 80 | 77 | 78.05 | 78.05 | +0.05 (+0.06%) | 3,103 |
| 14 Dec 2005 | INR | 81 | 81 | 77.75 | 78 | 78 | -1 (-1.27%) | 4,644 |
| 13 Dec 2005 | INR | 79.95 | 80.3 | 79 | 79 | 79 | -0.2 (-0.25%) | 3,250 |
| 12 Dec 2005 | INR | 79.65 | 80.25 | 78 | 79.2 | 79.2 | +0.2 (+0.25%) | 7,020 |
| 9 Dec 2005 | INR | 79.5 | 80.5 | 78.1 | 79 | 79 | +0.55 (+0.70%) | 9,114 |
| 8 Dec 2005 | INR | 81.5 | 81.75 | 78.1 | 78.45 | 78.45 | -2 (-2.49%) | 4,605 |
| 7 Dec 2005 | INR | 80.3 | 81.95 | 79.4 | 80.45 | 80.45 | +1.7 (+2.16%) | 6,904 |
| 6 Dec 2005 | INR | 79 | 82 | 77.7 | 78.75 | 78.75 | -0.25 (-0.32%) | 19,417 |
| 5 Dec 2005 | INR | 80.5 | 81.95 | 79 | 79 | 79 | -2 (-2.47%) | 3,965 |
| 2 Dec 2005 | INR | 84.9 | 84.9 | 81 | 81 | 81 | -0.85 (-1.04%) | 6,624 |
| 1 Dec 2005 | INR | 77.15 | 83 | 77.15 | 81.85 | 81.85 | +2.55 (+3.22%) | 8,185 |
| 30 Nov 2005 | INR | 78.7 | 83 | 78.5 | 79.3 | 79.3 | +0.35 (+0.44%) | 13,846 |
| 29 Nov 2005 | INR | 78 | 80 | 77 | 78.95 | 78.95 | +0.95 (+1.22%) | 3,170 |
| 28 Nov 2005 | INR | 77.1 | 80 | 77.1 | 78 | 78 | -0.05 (-0.06%) | 5,574 |
| 25 Nov 2005 | INR | 81 | 81 | 77.5 | 78.05 | 78.05 | +0.5 (+0.64%) | 4,921 |
| 24 Nov 2005 | INR | 78 | 80 | 76.4 | 77.55 | 77.55 | +0.55 (+0.71%) | 9,283 |
| 23 Nov 2005 | INR | 79.1 | 82 | 76.6 | 77 | 77 | -1.8 (-2.28%) | 8,674 |
