| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 159.5 | 159.7 | 151.5 | 155.05 | 31.01 | -1 (-0.64%) | 57,677 |
| 5 Jan 2006 | INR | 160.1 | 161.45 | 155.5 | 156.05 | 31.21 | -3.05 (-1.92%) | 69,727 |
| 4 Jan 2006 | INR | 164.7 | 167.5 | 158 | 159.1 | 31.82 | -2.6 (-1.61%) | 146,177 |
| 3 Jan 2006 | INR | 149 | 165 | 148.9 | 161.7 | 32.34 | +15.2 (+10.38%) | 281,434 |
| 2 Jan 2006 | INR | 145.25 | 149.8 | 145 | 146.5 | 29.3 | +2.6 (+1.81%) | 71,846 |
| 30 Dec 2005 | INR | 148 | 148 | 142 | 143.9 | 28.78 | -0.3 (-0.21%) | 40,275 |
| 29 Dec 2005 | INR | 143.1 | 148.45 | 143.1 | 144.2 | 28.84 | +1.2 (+0.84%) | 42,814 |
| 28 Dec 2005 | INR | 142.7 | 144.9 | 141.35 | 143 | 28.6 | +0.45 (+0.32%) | 31,649 |
| 27 Dec 2005 | INR | 142.5 | 145 | 141 | 142.55 | 28.51 | -0.05 (-0.04%) | 65,282 |
| 26 Dec 2005 | INR | 149.5 | 150.45 | 141.5 | 142.6 | 28.52 | -5.45 (-3.68%) | 36,900 |
| 23 Dec 2005 | INR | 151.2 | 152.25 | 147.1 | 148.05 | 29.61 | -2.35 (-1.56%) | 57,804 |
| 22 Dec 2005 | INR | 148.35 | 152.5 | 148.25 | 150.4 | 30.08 | +2.85 (+1.93%) | 82,814 |
| 21 Dec 2005 | INR | 148 | 152.1 | 147 | 147.55 | 29.51 | +0.3 (+0.20%) | 115,708 |
| 20 Dec 2005 | INR | 141.1 | 150 | 140.8 | 147.25 | 29.45 | +6.45 (+4.58%) | 192,180 |
| 19 Dec 2005 | INR | 139.1 | 141.5 | 138.15 | 140.8 | 28.16 | +3.75 (+2.74%) | 76,531 |
| 16 Dec 2005 | INR | 138.6 | 138.6 | 135 | 137.05 | 27.41 | +0.7 (+0.51%) | 57,503 |
| 15 Dec 2005 | INR | 137 | 142 | 135.5 | 136.35 | 27.27 | +0.3 (+0.22%) | 137,040 |
| 14 Dec 2005 | INR | 140.05 | 143.5 | 135.1 | 136.05 | 27.21 | -3.4 (-2.44%) | 137,587 |
| 13 Dec 2005 | INR | 135 | 142 | 135 | 139.45 | 27.89 | +6.25 (+4.69%) | 172,294 |
| 12 Dec 2005 | INR | 134.2 | 140.3 | 130.1 | 133.2 | 26.64 | -1.25 (-0.93%) | 79,883 |
| 9 Dec 2005 | INR | 135 | 142.4 | 132.15 | 134.45 | 26.89 | -0.35 (-0.26%) | 77,968 |
| 8 Dec 2005 | INR | 133.8 | 135.35 | 132 | 134.8 | 26.96 | +2.4 (+1.81%) | 13,723 |
| 7 Dec 2005 | INR | 135 | 136 | 132 | 132.4 | 26.48 | -1.1 (-0.82%) | 13,603 |
| 6 Dec 2005 | INR | 136.25 | 139.4 | 132.1 | 133.5 | 26.7 | -3.35 (-2.45%) | 32,124 |
| 5 Dec 2005 | INR | 139.75 | 139.9 | 136.3 | 136.85 | 27.37 | +1.4 (+1.03%) | 20,359 |
| 2 Dec 2005 | INR | 137.4 | 138.8 | 134 | 135.45 | 27.09 | +0.75 (+0.56%) | 28,213 |
| 1 Dec 2005 | INR | 135 | 137.75 | 134 | 134.7 | 26.94 | -0.55 (-0.41%) | 19,627 |
| 30 Nov 2005 | INR | 141 | 141 | 134 | 135.25 | 27.05 | -2.7 (-1.96%) | 61,833 |
| 29 Nov 2005 | INR | 138.05 | 141.9 | 135 | 137.95 | 27.59 | -1.75 (-1.25%) | 43,747 |
| 28 Nov 2005 | INR | 137.35 | 145.5 | 136 | 139.7 | 27.94 | +3.7 (+2.72%) | 97,292 |
