| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2006 | INR | 127.85 | 129 | 124 | 124.5 | 124.5 | -0.65 (-0.52%) | 51,174 |
| 13 Jan 2006 | INR | 128.6 | 131.45 | 125 | 125.15 | 125.15 | -2.3 (-1.80%) | 58,840 |
| 12 Jan 2006 | INR | 127 | 130 | 124.55 | 127.45 | 127.45 | -1.1 (-0.86%) | 100,447 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 128.55 | 128.55 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 135 | 135.5 | 127.5 | 128.55 | 128.55 | -5.7 (-4.25%) | 305,748 |
| 9 Jan 2006 | INR | 135.4 | 136.5 | 134.2 | 134.25 | 134.25 | +0.05 (+0.04%) | 76,345 |
| 6 Jan 2006 | INR | 137.3 | 138 | 132.15 | 134.2 | 134.2 | -3.35 (-2.44%) | 111,417 |
| 5 Jan 2006 | INR | 133.3 | 139.5 | 132 | 137.55 | 137.55 | +0.5 (+0.36%) | 229,119 |
| 4 Jan 2006 | INR | 134.3 | 139 | 133.25 | 137.05 | 137.05 | +4.45 (+3.36%) | 352,416 |
| 3 Jan 2006 | INR | 128 | 134 | 128 | 132.6 | 132.6 | +4.85 (+3.80%) | 250,033 |
| 2 Jan 2006 | INR | 125 | 128.5 | 124.3 | 127.75 | 127.75 | +3.55 (+2.86%) | 98,158 |
| 30 Dec 2005 | INR | 124.4 | 126 | 122.75 | 124.2 | 124.2 | +1.75 (+1.43%) | 102,952 |
| 29 Dec 2005 | INR | 124.5 | 125.4 | 121.65 | 122.45 | 122.45 | -1.3 (-1.05%) | 40,456 |
| 28 Dec 2005 | INR | 126.9 | 128.75 | 122.5 | 123.75 | 123.75 | -3.3 (-2.60%) | 76,444 |
| 27 Dec 2005 | INR | 119 | 128 | 119 | 127.05 | 127.05 | +7.35 (+6.14%) | 162,933 |
| 26 Dec 2005 | INR | 128 | 128 | 118.8 | 119.7 | 119.7 | -5.15 (-4.12%) | 100,147 |
| 23 Dec 2005 | INR | 125.75 | 128.75 | 123.7 | 124.85 | 124.85 | +0.3 (+0.24%) | 130,657 |
| 22 Dec 2005 | INR | 128 | 128 | 124 | 124.55 | 124.55 | -1.35 (-1.07%) | 73,526 |
| 21 Dec 2005 | INR | 128 | 131.9 | 124.4 | 125.9 | 125.9 | -0.05 (-0.04%) | 264,811 |
| 20 Dec 2005 | INR | 127.3 | 129.9 | 125.5 | 125.95 | 125.95 | -0.85 (-0.67%) | 150,130 |
| 19 Dec 2005 | INR | 133.35 | 134.3 | 126.1 | 126.8 | 126.8 | -2 (-1.55%) | 443,495 |
| 16 Dec 2005 | INR | 121 | 130.9 | 119.2 | 128.8 | 128.8 | +8.1 (+6.71%) | 451,098 |
| 15 Dec 2005 | INR | 122.2 | 123.95 | 120 | 120.7 | 120.7 | -0.3 (-0.25%) | 86,117 |
| 14 Dec 2005 | INR | 122.4 | 122.5 | 117.55 | 121 | 121 | -0.15 (-0.12%) | 74,287 |
| 13 Dec 2005 | INR | 122.5 | 123.5 | 121 | 121.15 | 121.15 | -0.45 (-0.37%) | 75,291 |
| 12 Dec 2005 | INR | 122.5 | 127.5 | 121.05 | 121.6 | 121.6 | +0.5 (+0.41%) | 343,909 |
| 9 Dec 2005 | INR | 122.4 | 125 | 120 | 121.1 | 121.1 | -0.85 (-0.70%) | 125,501 |
| 8 Dec 2005 | INR | 122.1 | 124.9 | 120.5 | 121.95 | 121.95 | -0.25 (-0.20%) | 136,149 |
| 7 Dec 2005 | INR | 121 | 126.4 | 120.95 | 122.2 | 122.2 | +1.85 (+1.54%) | 340,424 |
| 6 Dec 2005 | INR | 122.4 | 123.95 | 120.05 | 120.35 | 120.35 | -1 (-0.82%) | 65,405 |
