| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2006 | INR | 75 | 75.95 | 72.05 | 72.7 | 72.7 | -1.3 (-1.76%) | 2,489 |
| 19 Jan 2006 | INR | 75 | 75 | 72.05 | 74 | 74 | +1 (+1.37%) | 1,679 |
| 18 Jan 2006 | INR | 75.7 | 75.7 | 70.65 | 73 | 73 | 0.0 (0.0%) | 621 |
| 17 Jan 2006 | INR | 77.2 | 77.2 | 73 | 73 | 73 | +0.2 (+0.27%) | 2,425 |
| 16 Jan 2006 | INR | 76 | 76 | 70.4 | 72.8 | 72.8 | -1.2 (-1.62%) | 2,461 |
| 13 Jan 2006 | INR | 75 | 75 | 73.25 | 74 | 74 | +0.85 (+1.16%) | 3,160 |
| 12 Jan 2006 | INR | 76.85 | 77.3 | 72.5 | 73.15 | 73.15 | -2.4 (-3.18%) | 2,955 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 75.55 | 75.55 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 72.25 | 76.45 | 72.25 | 75.55 | 75.55 | +1.4 (+1.89%) | 2,902 |
| 9 Jan 2006 | INR | 73.15 | 75 | 73.15 | 74.15 | 74.15 | -1.35 (-1.79%) | 1,110 |
| 6 Jan 2006 | INR | 75 | 76.7 | 73.35 | 75.5 | 75.5 | +0.5 (+0.67%) | 905 |
| 5 Jan 2006 | INR | 77 | 78.4 | 74.1 | 75 | 75 | -1.5 (-1.96%) | 2,273 |
| 4 Jan 2006 | INR | 76 | 77.95 | 75.1 | 76.5 | 76.5 | +2.25 (+3.03%) | 5,018 |
| 3 Jan 2006 | INR | 75.85 | 75.9 | 73 | 74.25 | 74.25 | -0.75 (-1%) | 3,100 |
| 2 Jan 2006 | INR | 73.2 | 75.5 | 73.2 | 75 | 75 | +2.5 (+3.45%) | 418 |
| 30 Dec 2005 | INR | 74 | 76 | 71.6 | 72.5 | 72.5 | +2.9 (+4.17%) | 6,008 |
| 29 Dec 2005 | INR | 69.15 | 70.5 | 69.1 | 69.6 | 69.6 | -0.1 (-0.14%) | 1,854 |
| 28 Dec 2005 | INR | 70.05 | 71.45 | 69.7 | 69.7 | 69.7 | -0.75 (-1.06%) | 1,012 |
| 27 Dec 2005 | INR | 71 | 71 | 70.3 | 70.45 | 70.45 | +0.15 (+0.21%) | 401 |
| 26 Dec 2005 | INR | 71 | 71 | 69 | 70.3 | 70.3 | -0.75 (-1.06%) | 1,810 |
| 23 Dec 2005 | INR | 72.25 | 72.6 | 70.45 | 71.05 | 71.05 | -2.95 (-3.99%) | 2,390 |
| 22 Dec 2005 | INR | 73.5 | 74 | 71.7 | 74 | 74 | +1 (+1.37%) | 1,182 |
| 21 Dec 2005 | INR | 72.1 | 73 | 71.65 | 73 | 73 | +0.8 (+1.11%) | 1,805 |
| 20 Dec 2005 | INR | 71.1 | 72.25 | 71.1 | 72.2 | 72.2 | -0.8 (-1.10%) | 1,250 |
| 19 Dec 2005 | INR | 72.5 | 74.9 | 72.5 | 73 | 73 | -2.55 (-3.38%) | 3,040 |
| 16 Dec 2005 | INR | 74.1 | 75.55 | 73.05 | 75.55 | 75.55 | +1.15 (+1.55%) | 1,871 |
| 15 Dec 2005 | INR | 73.3 | 75 | 73 | 74.4 | 74.4 | +0.8 (+1.09%) | 2,510 |
| 14 Dec 2005 | INR | 75 | 77.3 | 72.55 | 73.6 | 73.6 | -4.4 (-5.64%) | 5,178 |
| 13 Dec 2005 | INR | 78.25 | 81.4 | 78 | 78 | 78 | -2.55 (-3.17%) | 4,392 |
| 12 Dec 2005 | INR | 80 | 81.7 | 75.5 | 80.55 | 80.55 | +3.25 (+4.20%) | 6,423 |
