| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2006 | INR | 141.05 | 152 | 139.1 | 147.8 | 147.8 | +2.55 (+1.76%) | 214,270 |
| 27 Jan 2006 | INR | 157.75 | 158 | 142.95 | 145.25 | 145.25 | -7.75 (-5.07%) | 110,140 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 153 | 153 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 152.5 | 158.1 | 152.5 | 153 | 153 | -2.5 (-1.61%) | 233,560 |
| 24 Jan 2006 | INR | 157 | 157.5 | 153 | 155.5 | 155.5 | -2.25 (-1.43%) | 113,870 |
| 23 Jan 2006 | INR | 158 | 158 | 155.5 | 157.75 | 157.75 | +2.75 (+1.77%) | 37,790 |
| 20 Jan 2006 | INR | 152 | 156 | 150.15 | 155 | 155 | +3 (+1.97%) | 109,040 |
| 19 Jan 2006 | INR | 152 | 153 | 150.75 | 152 | 152 | +0.5 (+0.33%) | 40,350 |
| 18 Jan 2006 | INR | 149 | 152.85 | 149 | 151.5 | 151.5 | -0.55 (-0.36%) | 199,660 |
| 17 Jan 2006 | INR | 156.3 | 156.3 | 151.9 | 152.05 | 152.05 | +0.8 (+0.53%) | 187,220 |
| 16 Jan 2006 | INR | 156.5 | 156.95 | 148.05 | 151.25 | 151.25 | -4.2 (-2.70%) | 212,100 |
| 13 Jan 2006 | INR | 160 | 160 | 153 | 155.45 | 155.45 | -1.15 (-0.73%) | 333,950 |
| 12 Jan 2006 | INR | 158 | 160 | 156.05 | 156.6 | 156.6 | -2 (-1.26%) | 247,540 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 158.6 | 158.6 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 157.35 | 159.45 | 157.35 | 158.6 | 158.6 | +0.55 (+0.35%) | 351,040 |
| 9 Jan 2006 | INR | 158 | 159.5 | 157 | 158.05 | 158.05 | +0.05 (+0.03%) | 192,500 |
| 6 Jan 2006 | INR | 160.45 | 161 | 157 | 158 | 158 | -2 (-1.25%) | 206,270 |
| 5 Jan 2006 | INR | 156 | 160.45 | 156 | 160 | 160 | 0.0 (0.0%) | 167,140 |
| 4 Jan 2006 | INR | 149 | 160.45 | 149 | 160 | 160 | +2 (+1.27%) | 226,470 |
| 3 Jan 2006 | INR | 143.4 | 160 | 143.4 | 158 | 158 | 0.0 (0.0%) | 79,180 |
| 2 Jan 2006 | INR | 151 | 158.7 | 151 | 158 | 158 | +1 (+0.64%) | 485,470 |
| 30 Dec 2005 | INR | 157.35 | 160 | 155.35 | 157 | 157 | 0.0 (0.0%) | 344,880 |
| 29 Dec 2005 | INR | 156.7 | 157.75 | 154.5 | 157 | 157 | +0.9 (+0.58%) | 236,000 |
| 28 Dec 2005 | INR | 157.5 | 158.85 | 155.85 | 156.1 | 156.1 | -1.25 (-0.79%) | 207,390 |
| 27 Dec 2005 | INR | 158.05 | 159.5 | 155.5 | 157.35 | 157.35 | +0.85 (+0.54%) | 422,420 |
| 26 Dec 2005 | INR | 159.95 | 159.95 | 156.2 | 156.5 | 156.5 | -1.95 (-1.23%) | 144,670 |
| 23 Dec 2005 | INR | 158 | 160 | 155.65 | 158.45 | 158.45 | +0.6 (+0.38%) | 260,440 |
| 22 Dec 2005 | INR | 158 | 160.9 | 156.35 | 157.85 | 157.85 | -0.25 (-0.16%) | 312,070 |
| 21 Dec 2005 | INR | 158.7 | 163 | 155.3 | 158.1 | 158.1 | +1.6 (+1.02%) | 403,280 |
| 20 Dec 2005 | INR | 158.7 | 160 | 154.55 | 156.5 | 156.5 | -0.85 (-0.54%) | 104,540 |
