| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 137.95 | 146.9 | 136.1 | 140.5 | 140.5 | +2.9 (+2.11%) | 108,105 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 137.6 | 137.6 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 137 | 139 | 136 | 137.6 | 137.6 | +1.8 (+1.33%) | 62,677 |
| 9 Jan 2006 | INR | 136.4 | 140 | 135.05 | 135.8 | 135.8 | +0.7 (+0.52%) | 123,505 |
| 6 Jan 2006 | INR | 140 | 141.1 | 133.5 | 135.1 | 135.1 | -4.25 (-3.05%) | 121,611 |
| 5 Jan 2006 | INR | 138.45 | 140.5 | 135.1 | 139.35 | 139.35 | +2.9 (+2.13%) | 85,359 |
| 4 Jan 2006 | INR | 138.75 | 139 | 135.05 | 136.45 | 136.45 | -1.15 (-0.84%) | 34,176 |
| 3 Jan 2006 | INR | 138.1 | 139.5 | 137 | 137.6 | 137.6 | +0.5 (+0.36%) | 31,061 |
| 2 Jan 2006 | INR | 140.65 | 141.9 | 136 | 137.1 | 137.1 | -2.6 (-1.86%) | 23,932 |
| 30 Dec 2005 | INR | 141.9 | 142.9 | 139.3 | 139.7 | 139.7 | -0.05 (-0.04%) | 51,301 |
| 29 Dec 2005 | INR | 135.1 | 141 | 135.1 | 139.75 | 139.75 | +6.25 (+4.68%) | 185,747 |
| 28 Dec 2005 | INR | 137.5 | 143 | 132 | 133.5 | 133.5 | -3.85 (-2.80%) | 122,393 |
| 27 Dec 2005 | INR | 137 | 138 | 135 | 137.35 | 137.35 | +2.1 (+1.55%) | 9,704 |
| 26 Dec 2005 | INR | 137.65 | 137.65 | 133.95 | 135.25 | 135.25 | -1.6 (-1.17%) | 22,764 |
| 23 Dec 2005 | INR | 139.5 | 140.8 | 135.45 | 136.85 | 136.85 | -1.65 (-1.19%) | 33,730 |
| 22 Dec 2005 | INR | 139.4 | 146.25 | 137 | 138.5 | 138.5 | +0.45 (+0.33%) | 119,476 |
| 21 Dec 2005 | INR | 138.45 | 142.9 | 136 | 138.05 | 138.05 | -0.2 (-0.14%) | 36,606 |
| 20 Dec 2005 | INR | 138 | 139.75 | 137.55 | 138.25 | 138.25 | +0.25 (+0.18%) | 27,013 |
| 19 Dec 2005 | INR | 139.5 | 142 | 138 | 138 | 138 | -1.05 (-0.76%) | 18,494 |
| 16 Dec 2005 | INR | 139.5 | 139.75 | 136.05 | 139.05 | 139.05 | -0.45 (-0.32%) | 31,075 |
| 15 Dec 2005 | INR | 142.85 | 144.95 | 138.15 | 139.5 | 139.5 | -1.1 (-0.78%) | 39,035 |
| 14 Dec 2005 | INR | 147.85 | 147.85 | 140 | 140.6 | 140.6 | -5.6 (-3.83%) | 42,239 |
| 13 Dec 2005 | INR | 140.4 | 153.45 | 138.1 | 146.2 | 146.2 | +7.05 (+5.07%) | 346,168 |
| 12 Dec 2005 | INR | 132.25 | 142 | 131 | 139.15 | 139.15 | +7.4 (+5.62%) | 105,598 |
| 9 Dec 2005 | INR | 129 | 134.5 | 129 | 131.75 | 131.75 | +3.7 (+2.89%) | 20,615 |
| 8 Dec 2005 | INR | 128.05 | 130 | 127 | 128.05 | 128.05 | -0.45 (-0.35%) | 7,475 |
| 7 Dec 2005 | INR | 128.5 | 130.5 | 126 | 128.5 | 128.5 | +1.1 (+0.86%) | 8,571 |
| 6 Dec 2005 | INR | 130.25 | 131.45 | 125.1 | 127.4 | 127.4 | -2.95 (-2.26%) | 13,967 |
| 5 Dec 2005 | INR | 130.1 | 131.2 | 129.35 | 130.35 | 130.35 | +1.65 (+1.28%) | 13,673 |
| 2 Dec 2005 | INR | 130.1 | 136 | 128 | 128.7 | 128.7 | -3.1 (-2.35%) | 27,371 |
