| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2006 | INR | 48 | 52.05 | 48 | 51 | 51 | +0.8 (+1.59%) | 25,138 |
| 2 Jan 2006 | INR | 50 | 51.1 | 49.35 | 50.2 | 50.2 | -0.45 (-0.89%) | 26,856 |
| 30 Dec 2005 | INR | 52.4 | 52.4 | 50.1 | 50.65 | 50.65 | -1.85 (-3.52%) | 26,204 |
| 29 Dec 2005 | INR | 52 | 53.4 | 50 | 52.5 | 52.5 | +1.5 (+2.94%) | 17,287 |
| 28 Dec 2005 | INR | 52.55 | 52.9 | 50.25 | 51 | 51 | -2.1 (-3.95%) | 16,498 |
| 27 Dec 2005 | INR | 52 | 53.95 | 52 | 53.1 | 53.1 | +0.8 (+1.53%) | 5,120 |
| 26 Dec 2005 | INR | 53 | 54.5 | 52.3 | 52.3 | 52.3 | -1.3 (-2.43%) | 10,475 |
| 23 Dec 2005 | INR | 55 | 55.75 | 53.5 | 53.6 | 53.6 | -1.4 (-2.55%) | 9,110 |
| 22 Dec 2005 | INR | 57.6 | 58.25 | 52.7 | 55 | 55 | +0.4 (+0.73%) | 2,438 |
| 21 Dec 2005 | INR | 55.8 | 58.5 | 54.6 | 54.6 | 54.6 | -0.35 (-0.64%) | 7,569 |
| 20 Dec 2005 | INR | 55 | 55.7 | 54.5 | 54.95 | 54.95 | +0.25 (+0.46%) | 13,053 |
| 19 Dec 2005 | INR | 57.5 | 57.5 | 54.65 | 54.7 | 54.7 | -2.75 (-4.79%) | 15,820 |
| 16 Dec 2005 | INR | 59.5 | 59.5 | 56.3 | 57.45 | 57.45 | +0.8 (+1.41%) | 4,530 |
| 15 Dec 2005 | INR | 61 | 61 | 56.6 | 56.65 | 56.65 | -3.5 (-5.82%) | 11,365 |
| 14 Dec 2005 | INR | 64.3 | 64.3 | 58.7 | 60.15 | 60.15 | -0.55 (-0.91%) | 13,081 |
| 13 Dec 2005 | INR | 58 | 62.85 | 58 | 60.7 | 60.7 | +3.6 (+6.30%) | 28,106 |
| 12 Dec 2005 | INR | 57.6 | 58.7 | 56.5 | 57.1 | 57.1 | +1.3 (+2.33%) | 18,900 |
| 9 Dec 2005 | INR | 55.55 | 57 | 55.5 | 55.8 | 55.8 | +0.1 (+0.18%) | 10,755 |
| 8 Dec 2005 | INR | 55.5 | 56.35 | 55 | 55.7 | 55.7 | +0.6 (+1.09%) | 8,334 |
| 7 Dec 2005 | INR | 56.45 | 56.45 | 54.75 | 55.1 | 55.1 | -0.85 (-1.52%) | 7,522 |
| 6 Dec 2005 | INR | 51.75 | 57.4 | 51.75 | 55.95 | 55.95 | +0.7 (+1.27%) | 11,792 |
| 5 Dec 2005 | INR | 58.95 | 58.95 | 55 | 55.25 | 55.25 | -3.65 (-6.20%) | 8,775 |
| 2 Dec 2005 | INR | 56 | 59.3 | 56 | 58.9 | 58.9 | +1.9 (+3.33%) | 14,157 |
| 1 Dec 2005 | INR | 53.7 | 58 | 53.7 | 57 | 57 | +2.4 (+4.40%) | 8,475 |
| 30 Nov 2005 | INR | 54.15 | 58.25 | 54.15 | 54.6 | 54.6 | -1.8 (-3.19%) | 16,223 |
| 29 Nov 2005 | INR | 54.55 | 56.4 | 54.55 | 56.4 | 56.4 | +0.7 (+1.26%) | 7,954 |
| 28 Nov 2005 | INR | 58.95 | 58.95 | 55.5 | 55.7 | 55.7 | -0.55 (-0.98%) | 8,505 |
| 25 Nov 2005 | INR | 51.5 | 59.5 | 51.5 | 56.25 | 56.25 | +1.75 (+3.21%) | 17,098 |
| 24 Nov 2005 | INR | 51 | 55.85 | 51 | 54.5 | 54.5 | -1.2 (-2.15%) | 11,952 |
| 23 Nov 2005 | INR | 56.05 | 57.9 | 53.75 | 55.7 | 55.7 | -0.85 (-1.50%) | 16,575 |
