| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 75.1 | 76.95 | 75.1 | 76.1 | 76.1 | +0.45 (+0.59%) | 107,002 |
| 6 Jan 2006 | INR | 75 | 79.4 | 74 | 75.65 | 75.65 | -0.3 (-0.39%) | 463,488 |
| 5 Jan 2006 | INR | 75 | 76.5 | 74.5 | 75.95 | 75.95 | +1.3 (+1.74%) | 62,716 |
| 4 Jan 2006 | INR | 75 | 77 | 74.2 | 74.65 | 74.65 | -1 (-1.32%) | 48,171 |
| 3 Jan 2006 | INR | 75 | 76.7 | 75 | 75.65 | 75.65 | +0.65 (+0.87%) | 88,748 |
| 2 Jan 2006 | INR | 74.4 | 75.5 | 73.75 | 75 | 75 | +1.8 (+2.46%) | 65,816 |
| 30 Dec 2005 | INR | 75 | 76.7 | 72.65 | 73.2 | 73.2 | -1.25 (-1.68%) | 134,010 |
| 29 Dec 2005 | INR | 75 | 75.9 | 74.05 | 74.45 | 74.45 | 0.0 (0.0%) | 103,873 |
| 28 Dec 2005 | INR | 77.2 | 77.85 | 74 | 74.45 | 74.45 | -1.95 (-2.55%) | 516,817 |
| 27 Dec 2005 | INR | 69 | 76.4 | 67.1 | 76.4 | 76.4 | +6.9 (+9.93%) | 521,994 |
| 26 Dec 2005 | INR | 71 | 71.9 | 69.15 | 69.5 | 69.5 | -1.4 (-1.97%) | 58,945 |
| 23 Dec 2005 | INR | 74 | 74 | 70.2 | 70.9 | 70.9 | -2.2 (-3.01%) | 50,188 |
| 22 Dec 2005 | INR | 74.5 | 75 | 72.65 | 73.1 | 73.1 | -0.35 (-0.48%) | 52,024 |
| 21 Dec 2005 | INR | 73.95 | 75.95 | 72.9 | 73.45 | 73.45 | +0.5 (+0.69%) | 157,928 |
| 20 Dec 2005 | INR | 75 | 75.95 | 72.65 | 72.95 | 72.95 | -1.7 (-2.28%) | 67,245 |
| 19 Dec 2005 | INR | 73.5 | 77.45 | 73.5 | 74.65 | 74.65 | +1.1 (+1.50%) | 365,201 |
| 16 Dec 2005 | INR | 74.25 | 75.25 | 73.05 | 73.55 | 73.55 | -0.65 (-0.88%) | 124,523 |
| 15 Dec 2005 | INR | 75 | 78.05 | 73.55 | 74.2 | 74.2 | -3 (-3.89%) | 101,148 |
| 14 Dec 2005 | INR | 76.15 | 79.3 | 76.15 | 77.2 | 77.2 | 0.0 (0.0%) | 206,814 |
| 13 Dec 2005 | INR | 78.9 | 80.9 | 76.5 | 77.2 | 77.2 | -1.75 (-2.22%) | 782,860 |
| 12 Dec 2005 | INR | 75 | 81 | 73.15 | 78.95 | 78.95 | +4.15 (+5.55%) | 1,428,457 |
| 9 Dec 2005 | INR | 75 | 76.05 | 74.3 | 74.8 | 74.8 | +0.65 (+0.88%) | 247,254 |
| 8 Dec 2005 | INR | 75 | 77 | 73.6 | 74.15 | 74.15 | -0.65 (-0.87%) | 546,251 |
| 7 Dec 2005 | INR | 75.8 | 75.95 | 74.3 | 74.8 | 74.8 | +0.5 (+0.67%) | 255,094 |
| 6 Dec 2005 | INR | 75.9 | 75.9 | 72.05 | 74.3 | 74.3 | +2.15 (+2.98%) | 220,745 |
| 5 Dec 2005 | INR | 77.8 | 77.8 | 71.8 | 72.15 | 72.15 | +0.05 (+0.07%) | 45,594 |
| 2 Dec 2005 | INR | 72 | 74.2 | 71.3 | 72.1 | 72.1 | +1.05 (+1.48%) | 153,273 |
| 1 Dec 2005 | INR | 71 | 72.45 | 69.5 | 71.05 | 71.05 | +0.3 (+0.42%) | 57,368 |
| 30 Nov 2005 | INR | 74.6 | 74.65 | 70 | 70.75 | 70.75 | -2.7 (-3.68%) | 75,153 |
| 29 Nov 2005 | INR | 76.9 | 76.9 | 72.75 | 73.45 | 73.45 | -2.1 (-2.78%) | 68,073 |
