| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 174 | 184 | 165.55 | 175.75 | 175.75 | +1.2 (+0.69%) | 76,650 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 174.55 | 174.55 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 178.3 | 182.95 | 173 | 174.55 | 174.55 | -2.7 (-1.52%) | 66,538 |
| 9 Jan 2006 | INR | 185 | 185.9 | 176 | 177.25 | 177.25 | -7.6 (-4.11%) | 110,745 |
| 6 Jan 2006 | INR | 170 | 191 | 166.15 | 184.85 | 184.85 | +20.95 (+12.78%) | 658,101 |
| 5 Jan 2006 | INR | 138 | 163.9 | 135 | 163.9 | 163.9 | +27.3 (+19.99%) | 188,320 |
| 4 Jan 2006 | INR | 142.45 | 142.45 | 136 | 136.6 | 136.6 | -2.85 (-2.04%) | 15,257 |
| 3 Jan 2006 | INR | 142.65 | 144.4 | 138 | 139.45 | 139.45 | -0.95 (-0.68%) | 29,359 |
| 2 Jan 2006 | INR | 144 | 149 | 139.55 | 140.4 | 140.4 | -3.45 (-2.40%) | 48,974 |
| 30 Dec 2005 | INR | 137 | 146.5 | 137 | 143.85 | 143.85 | +6.35 (+4.62%) | 72,018 |
| 29 Dec 2005 | INR | 136 | 138.9 | 135.5 | 137.5 | 137.5 | +2.4 (+1.78%) | 23,350 |
| 28 Dec 2005 | INR | 135 | 138 | 134.1 | 135.1 | 135.1 | +0.65 (+0.48%) | 19,325 |
| 27 Dec 2005 | INR | 131.2 | 135.95 | 128.7 | 134.45 | 134.45 | +0.75 (+0.56%) | 24,379 |
| 26 Dec 2005 | INR | 138.9 | 141 | 132.2 | 133.7 | 133.7 | -4.4 (-3.19%) | 28,169 |
| 23 Dec 2005 | INR | 139.9 | 148 | 135.25 | 138.1 | 138.1 | +1.4 (+1.02%) | 201,862 |
| 22 Dec 2005 | INR | 136 | 140.95 | 135 | 136.7 | 136.7 | -0.3 (-0.22%) | 46,034 |
| 21 Dec 2005 | INR | 135 | 141.5 | 134.7 | 137 | 137 | +1.6 (+1.18%) | 70,068 |
| 20 Dec 2005 | INR | 133 | 138 | 132.5 | 135.4 | 135.4 | +3.95 (+3.00%) | 40,464 |
| 19 Dec 2005 | INR | 133.2 | 136.85 | 130 | 131.45 | 131.45 | +0.45 (+0.34%) | 40,397 |
| 16 Dec 2005 | INR | 132.9 | 133 | 128.35 | 131 | 131 | -1.95 (-1.47%) | 13,837 |
| 15 Dec 2005 | INR | 134.9 | 137 | 130.15 | 132.95 | 132.95 | -0.25 (-0.19%) | 33,502 |
| 14 Dec 2005 | INR | 139.45 | 140 | 132.5 | 133.2 | 133.2 | -3.7 (-2.70%) | 25,953 |
| 13 Dec 2005 | INR | 136 | 137.8 | 134.9 | 136.9 | 136.9 | -0.1 (-0.07%) | 31,710 |
| 12 Dec 2005 | INR | 137.55 | 138.75 | 135.2 | 137 | 137 | -1.45 (-1.05%) | 25,220 |
| 9 Dec 2005 | INR | 138 | 143 | 137.55 | 138.45 | 138.45 | +2.1 (+1.54%) | 74,431 |
| 8 Dec 2005 | INR | 132.5 | 141 | 132 | 136.35 | 136.35 | +2.85 (+2.13%) | 101,967 |
| 7 Dec 2005 | INR | 129 | 136.5 | 127.6 | 133.5 | 133.5 | +4.55 (+3.53%) | 72,436 |
| 6 Dec 2005 | INR | 122.5 | 131.2 | 121.05 | 128.95 | 128.95 | +5 (+4.03%) | 47,675 |
| 5 Dec 2005 | INR | 123.4 | 126 | 122.2 | 123.95 | 123.95 | +2.4 (+1.97%) | 14,735 |
| 2 Dec 2005 | INR | 123 | 126.9 | 120 | 121.55 | 121.55 | -1.45 (-1.18%) | 29,555 |
