| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 102.6 | 103.85 | 101.75 | 102 | 102 | -0.5 (-0.49%) | 86,152 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 102.5 | 102.5 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 104 | 105.2 | 101.9 | 102.5 | 102.5 | -2.15 (-2.05%) | 105,125 |
| 9 Jan 2006 | INR | 106.35 | 106.4 | 104.25 | 104.65 | 104.65 | -0.5 (-0.48%) | 68,673 |
| 6 Jan 2006 | INR | 107 | 107.4 | 104.5 | 105.15 | 105.15 | -1.3 (-1.22%) | 137,076 |
| 5 Jan 2006 | INR | 108.6 | 108.9 | 105.8 | 106.45 | 106.45 | -1.15 (-1.07%) | 137,708 |
| 4 Jan 2006 | INR | 111 | 112.7 | 107 | 107.6 | 107.6 | -2.5 (-2.27%) | 313,342 |
| 3 Jan 2006 | INR | 108 | 111.7 | 108 | 110.1 | 110.1 | +2.85 (+2.66%) | 538,294 |
| 2 Jan 2006 | INR | 105 | 108.5 | 104.4 | 107.25 | 107.25 | +2.65 (+2.53%) | 246,044 |
| 30 Dec 2005 | INR | 103.9 | 106 | 102.3 | 104.6 | 104.6 | +1.7 (+1.65%) | 130,232 |
| 29 Dec 2005 | INR | 103.5 | 104 | 102 | 102.9 | 102.9 | +0.35 (+0.34%) | 62,090 |
| 28 Dec 2005 | INR | 103.6 | 105.9 | 101.8 | 102.55 | 102.55 | -0.8 (-0.77%) | 88,286 |
| 27 Dec 2005 | INR | 102.2 | 104.35 | 101 | 103.35 | 103.35 | +1.65 (+1.62%) | 118,725 |
| 26 Dec 2005 | INR | 106.05 | 106.05 | 101.1 | 101.7 | 101.7 | -4.45 (-4.19%) | 91,928 |
| 23 Dec 2005 | INR | 109.45 | 109.75 | 105.5 | 106.15 | 106.15 | -2.55 (-2.35%) | 148,288 |
| 22 Dec 2005 | INR | 110 | 112.2 | 108.25 | 108.7 | 108.7 | +0.05 (+0.05%) | 493,307 |
| 21 Dec 2005 | INR | 107.9 | 110.8 | 106.1 | 108.65 | 108.65 | +1.9 (+1.78%) | 919,714 |
| 20 Dec 2005 | INR | 105.25 | 109.5 | 105.25 | 106.75 | 106.75 | +1.45 (+1.38%) | 95,468 |
| 19 Dec 2005 | INR | 105 | 106.1 | 103 | 105.3 | 105.3 | +1.5 (+1.45%) | 59,114 |
| 16 Dec 2005 | INR | 104.1 | 105.6 | 103 | 103.8 | 103.8 | -0.85 (-0.81%) | 30,292 |
| 15 Dec 2005 | INR | 106.3 | 106.6 | 104.05 | 104.65 | 104.65 | -0.75 (-0.71%) | 32,523 |
| 14 Dec 2005 | INR | 107.5 | 107.5 | 105.05 | 105.4 | 105.4 | -1 (-0.94%) | 48,433 |
| 13 Dec 2005 | INR | 108.35 | 108.35 | 106 | 106.4 | 106.4 | -1.1 (-1.02%) | 41,294 |
| 12 Dec 2005 | INR | 109 | 110 | 107.05 | 107.5 | 107.5 | -0.9 (-0.83%) | 130,982 |
| 9 Dec 2005 | INR | 107.6 | 109.8 | 107.6 | 108.4 | 108.4 | +1.4 (+1.31%) | 103,856 |
| 8 Dec 2005 | INR | 108.45 | 108.75 | 106.45 | 107 | 107 | -0.8 (-0.74%) | 51,917 |
| 7 Dec 2005 | INR | 108.3 | 110.45 | 107.1 | 107.8 | 107.8 | +0.4 (+0.37%) | 122,276 |
| 6 Dec 2005 | INR | 109.5 | 109.5 | 107 | 107.4 | 107.4 | -1.1 (-1.01%) | 43,987 |
| 5 Dec 2005 | INR | 109 | 111.45 | 108.05 | 108.5 | 108.5 | +0.6 (+0.56%) | 80,775 |
| 2 Dec 2005 | INR | 110.4 | 112.6 | 107.15 | 107.9 | 107.9 | -1 (-0.92%) | 108,258 |
