| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 1,350 | 1,369 | 1,290 | 1,318.05 | 1,318.05 | -36.5 (-2.69%) | 16,161 |
| 12 Jan 2006 | INR | 1,380 | 1,395 | 1,350 | 1,354.55 | 1,354.55 | -15.45 (-1.13%) | 14,439 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 1,370 | 1,370 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 1,330 | 1,375 | 1,315.05 | 1,370 | 1,370 | +35.75 (+2.68%) | 25,131 |
| 9 Jan 2006 | INR | 1,295 | 1,344 | 1,285 | 1,334.25 | 1,334.25 | +39.25 (+3.03%) | 21,200 |
| 6 Jan 2006 | INR | 1,284 | 1,310 | 1,280 | 1,295 | 1,295 | +15.9 (+1.24%) | 12,446 |
| 5 Jan 2006 | INR | 1,309.95 | 1,309.95 | 1,257 | 1,279.1 | 1,279.1 | -14.9 (-1.15%) | 52,984 |
| 4 Jan 2006 | INR | 1,327 | 1,329.9 | 1,292 | 1,294 | 1,294 | -20.05 (-1.53%) | 23,906 |
| 3 Jan 2006 | INR | 1,329 | 1,340 | 1,305 | 1,314.05 | 1,314.05 | +15.05 (+1.16%) | 14,909 |
| 2 Jan 2006 | INR | 1,299.9 | 1,355 | 1,283.05 | 1,299 | 1,299 | +9 (+0.70%) | 9,840 |
| 30 Dec 2005 | INR | 1,324.95 | 1,324.95 | 1,280.5 | 1,290 | 1,290 | +1.5 (+0.12%) | 14,364 |
| 29 Dec 2005 | INR | 1,329.95 | 1,329.95 | 1,287 | 1,288.5 | 1,288.5 | -8.5 (-0.66%) | 1,241 |
| 28 Dec 2005 | INR | 1,319 | 1,320 | 1,285 | 1,297 | 1,297 | +3.9 (+0.30%) | 10,585 |
| 27 Dec 2005 | INR | 1,288 | 1,309 | 1,261.05 | 1,293.1 | 1,293.1 | +9.35 (+0.73%) | 7,292 |
| 26 Dec 2005 | INR | 1,339.4 | 1,339.4 | 1,260 | 1,283.75 | 1,283.75 | -21.25 (-1.63%) | 13,064 |
| 23 Dec 2005 | INR | 1,370 | 1,390 | 1,295 | 1,305 | 1,305 | -44 (-3.26%) | 16,325 |
| 22 Dec 2005 | INR | 1,331 | 1,383 | 1,331 | 1,349 | 1,349 | +16.45 (+1.23%) | 12,725 |
| 21 Dec 2005 | INR | 1,312.9 | 1,359 | 1,292 | 1,332.55 | 1,332.55 | +36.85 (+2.84%) | 19,930 |
| 20 Dec 2005 | INR | 1,275 | 1,310 | 1,275 | 1,295.7 | 1,295.7 | -5.25 (-0.40%) | 8,685 |
| 19 Dec 2005 | INR | 1,260 | 1,330 | 1,260 | 1,300.95 | 1,300.95 | +22.95 (+1.80%) | 18,943 |
| 16 Dec 2005 | INR | 1,264 | 1,320 | 1,261 | 1,278 | 1,278 | +12.25 (+0.97%) | 12,767 |
| 15 Dec 2005 | INR | 1,255 | 1,285 | 1,251.1 | 1,265.75 | 1,265.75 | -2.4 (-0.19%) | 22,340 |
| 14 Dec 2005 | INR | 1,269.95 | 1,285 | 1,230 | 1,268.15 | 1,268.15 | +8.15 (+0.65%) | 13,898 |
| 13 Dec 2005 | INR | 1,242 | 1,299.65 | 1,241 | 1,260 | 1,260 | +22.2 (+1.79%) | 22,775 |
| 12 Dec 2005 | INR | 1,180 | 1,237.8 | 1,150 | 1,237.8 | 1,237.8 | +58.9 (+5.00%) | 20,829 |
| 9 Dec 2005 | INR | 1,170 | 1,194 | 1,170 | 1,178.9 | 1,178.9 | -1.1 (-0.09%) | 19,064 |
| 8 Dec 2005 | INR | 1,189 | 1,199 | 1,176.05 | 1,180 | 1,180 | -3.55 (-0.30%) | 8,639 |
| 7 Dec 2005 | INR | 1,144.75 | 1,194.95 | 1,144.75 | 1,183.55 | 1,183.55 | +8.8 (+0.75%) | 52,256 |
| 6 Dec 2005 | INR | 1,200 | 1,215 | 1,160 | 1,174.75 | 1,174.75 | -11.5 (-0.97%) | 170,446 |
| 5 Dec 2005 | INR | 1,218 | 1,230 | 1,175 | 1,186.25 | 1,186.25 | -25.9 (-2.14%) | 5,998 |
