| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 2,171 | 2,171 | 2,135 | 2,154.45 | 2,154.45 | +0.3 (+0.01%) | 1,320 |
| 9 Jan 2006 | INR | 2,200 | 2,239.5 | 2,125 | 2,154.15 | 2,154.15 | -44.4 (-2.02%) | 2,176 |
| 6 Jan 2006 | INR | 2,130 | 2,210 | 2,120 | 2,198.55 | 2,198.55 | +41.45 (+1.92%) | 3,583 |
| 5 Jan 2006 | INR | 2,090 | 2,190 | 2,028 | 2,157.1 | 2,157.1 | +86.3 (+4.17%) | 4,669 |
| 4 Jan 2006 | INR | 2,080 | 2,120 | 2,032.05 | 2,070.8 | 2,070.8 | +9 (+0.44%) | 2,948 |
| 3 Jan 2006 | INR | 1,925 | 2,089.9 | 1,901 | 2,061.8 | 2,061.8 | +129.35 (+6.69%) | 7,043 |
| 2 Jan 2006 | INR | 1,920 | 1,940 | 1,900 | 1,932.45 | 1,932.45 | +20.95 (+1.10%) | 1,008 |
| 30 Dec 2005 | INR | 1,910.1 | 1,929.05 | 1,900 | 1,911.5 | 1,911.5 | -3.5 (-0.18%) | 1,634 |
| 29 Dec 2005 | INR | 1,900 | 1,919.95 | 1,878 | 1,915 | 1,915 | +35 (+1.86%) | 1,779 |
| 28 Dec 2005 | INR | 1,894 | 1,915 | 1,880 | 1,880 | 1,880 | -20 (-1.05%) | 915 |
| 27 Dec 2005 | INR | 1,875 | 1,900 | 1,870 | 1,900 | 1,900 | +28 (+1.50%) | 596 |
| 26 Dec 2005 | INR | 1,852 | 1,880 | 1,850 | 1,872 | 1,872 | +22 (+1.19%) | 648 |
| 23 Dec 2005 | INR | 1,905.05 | 1,923.95 | 1,850 | 1,850 | 1,850 | -65 (-3.39%) | 1,132 |
| 22 Dec 2005 | INR | 1,899 | 1,925 | 1,890 | 1,915 | 1,915 | +15.1 (+0.79%) | 1,703 |
| 21 Dec 2005 | INR | 1,914 | 1,928 | 1,895.1 | 1,899.9 | 1,899.9 | -9.2 (-0.48%) | 645 |
| 20 Dec 2005 | INR | 1,910 | 1,923 | 1,900 | 1,909.1 | 1,909.1 | +7.1 (+0.37%) | 1,139 |
| 19 Dec 2005 | INR | 1,910 | 1,925 | 1,892.05 | 1,902 | 1,902 | +2.15 (+0.11%) | 1,827 |
| 16 Dec 2005 | INR | 1,921 | 1,921 | 1,890 | 1,899.85 | 1,899.85 | -32.85 (-1.70%) | 1,346 |
| 15 Dec 2005 | INR | 1,951 | 1,973 | 1,925 | 1,932.7 | 1,932.7 | -16.75 (-0.86%) | 560 |
| 14 Dec 2005 | INR | 1,960 | 1,980 | 1,921 | 1,949.45 | 1,949.45 | -5.9 (-0.30%) | 2,108 |
| 13 Dec 2005 | INR | 1,885.05 | 1,985 | 1,885.05 | 1,955.35 | 1,955.35 | +17.3 (+0.89%) | 3,318 |
| 12 Dec 2005 | INR | 1,900 | 1,961 | 1,880 | 1,938.05 | 1,938.05 | +53.05 (+2.81%) | 4,468 |
| 9 Dec 2005 | INR | 1,851.5 | 1,898 | 1,841.5 | 1,885 | 1,885 | +37.35 (+2.02%) | 7,356 |
| 8 Dec 2005 | INR | 1,810 | 1,855 | 1,810 | 1,847.65 | 1,847.65 | +33.65 (+1.86%) | 3,023 |
| 7 Dec 2005 | INR | 1,824.75 | 1,825 | 1,810 | 1,814 | 1,814 | -0.05 (0.0%) | 590 |
| 6 Dec 2005 | INR | 1,820 | 1,838.8 | 1,810 | 1,814.05 | 1,814.05 | -4.95 (-0.27%) | 1,124 |
| 5 Dec 2005 | INR | 1,785 | 1,840 | 1,785 | 1,819 | 1,819 | +30 (+1.68%) | 1,409 |
| 2 Dec 2005 | INR | 1,801 | 1,835 | 1,787 | 1,789 | 1,789 | -8.75 (-0.49%) | 903 |
| 1 Dec 2005 | INR | 1,759 | 1,870 | 1,759 | 1,797.75 | 1,797.75 | +1.9 (+0.11%) | 1,498 |
| 30 Nov 2005 | INR | 1,780 | 1,906.4 | 1,770 | 1,795.85 | 1,795.85 | +14.95 (+0.84%) | 11,433 |
