| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 99.7 | 107.4 | 99.6 | 102 | 102 | +2.65 (+2.67%) | 2,172,811 |
| 9 Jan 2006 | INR | 97.4 | 100.75 | 96.7 | 99.35 | 99.35 | +2.75 (+2.85%) | 743,703 |
| 6 Jan 2006 | INR | 98.25 | 98.75 | 96.1 | 96.6 | 96.6 | -0.55 (-0.57%) | 288,952 |
| 5 Jan 2006 | INR | 98.3 | 98.8 | 96.5 | 97.15 | 97.15 | -0.2 (-0.21%) | 338,851 |
| 4 Jan 2006 | INR | 99 | 100.95 | 97 | 97.35 | 97.35 | -0.7 (-0.71%) | 452,430 |
| 3 Jan 2006 | INR | 97.35 | 100.4 | 96.9 | 98.05 | 98.05 | +1.55 (+1.61%) | 871,708 |
| 2 Jan 2006 | INR | 95.25 | 98.35 | 95.1 | 96.5 | 96.5 | +1.85 (+1.95%) | 495,209 |
| 30 Dec 2005 | INR | 97.5 | 100.45 | 94 | 94.65 | 94.65 | -2.25 (-2.32%) | 958,618 |
| 29 Dec 2005 | INR | 95.35 | 98.9 | 94.9 | 96.9 | 96.9 | +2.35 (+2.49%) | 711,710 |
| 28 Dec 2005 | INR | 95 | 97.9 | 93.65 | 94.55 | 94.55 | -0.3 (-0.32%) | 647,919 |
| 27 Dec 2005 | INR | 92.45 | 96.2 | 90.5 | 94.85 | 94.85 | +3.1 (+3.38%) | 773,657 |
| 26 Dec 2005 | INR | 96.7 | 96.8 | 91.1 | 91.75 | 91.75 | -4.15 (-4.33%) | 500,705 |
| 23 Dec 2005 | INR | 98.25 | 100.5 | 95.5 | 95.9 | 95.9 | -1.5 (-1.54%) | 777,293 |
| 22 Dec 2005 | INR | 100.1 | 101.65 | 96.9 | 97.4 | 97.4 | -2.4 (-2.40%) | 1,415,074 |
| 21 Dec 2005 | INR | 90.05 | 104.2 | 90 | 99.8 | 99.8 | +10.1 (+11.26%) | 3,694,783 |
| 20 Dec 2005 | INR | 91.5 | 91.9 | 89.1 | 89.7 | 89.7 | -1.5 (-1.64%) | 141,705 |
| 19 Dec 2005 | INR | 90.85 | 93.45 | 89.95 | 91.2 | 91.2 | +1.25 (+1.39%) | 352,740 |
| 16 Dec 2005 | INR | 89.75 | 90.85 | 89 | 89.95 | 89.95 | +1.05 (+1.18%) | 224,150 |
| 15 Dec 2005 | INR | 92.9 | 93.2 | 87.2 | 88.9 | 88.9 | -3.15 (-3.42%) | 252,858 |
| 14 Dec 2005 | INR | 91.4 | 94.25 | 91.1 | 92.05 | 92.05 | +1.2 (+1.32%) | 350,941 |
| 13 Dec 2005 | INR | 92.5 | 93.1 | 90.5 | 90.85 | 90.85 | -1.2 (-1.30%) | 172,633 |
| 12 Dec 2005 | INR | 93.65 | 94.8 | 91.6 | 92.05 | 92.05 | -0.65 (-0.70%) | 275,833 |
| 9 Dec 2005 | INR | 91.65 | 94.9 | 91.65 | 92.7 | 92.7 | +1.4 (+1.53%) | 437,331 |
| 8 Dec 2005 | INR | 89.9 | 93 | 89.15 | 91.3 | 91.3 | +2.05 (+2.30%) | 449,656 |
| 7 Dec 2005 | INR | 89.2 | 90.9 | 88.6 | 89.25 | 89.25 | +0.7 (+0.79%) | 233,610 |
| 6 Dec 2005 | INR | 89.35 | 91.15 | 88.3 | 88.55 | 88.55 | -0.45 (-0.51%) | 304,672 |
| 5 Dec 2005 | INR | 90.9 | 91.45 | 88.55 | 89 | 89 | -1.3 (-1.44%) | 182,777 |
| 2 Dec 2005 | INR | 92.8 | 93 | 90 | 90.3 | 90.3 | -1.35 (-1.47%) | 224,059 |
| 1 Dec 2005 | INR | 91.1 | 92.7 | 90.3 | 91.65 | 91.65 | +0.7 (+0.77%) | 324,354 |
| 30 Nov 2005 | INR | 92 | 95.5 | 90.2 | 90.95 | 90.95 | -1.05 (-1.14%) | 555,591 |
