| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2006 | INR | 126.25 | 131 | 125.55 | 126.5 | 126.5 | -0.4 (-0.32%) | 65,726 |
| 27 Jan 2006 | INR | 129 | 129 | 125.05 | 126.9 | 126.9 | -2.45 (-1.89%) | 67,800 |
| 26 Jan 2006 | INR | 0 | 0 | 0 | 129.35 | 129.35 | 0.0 (0.0%) | 0 |
| 25 Jan 2006 | INR | 132.9 | 134.5 | 128.4 | 129.35 | 129.35 | -2.25 (-1.71%) | 53,160 |
| 24 Jan 2006 | INR | 132.85 | 133.9 | 131.3 | 131.6 | 131.6 | +0.05 (+0.04%) | 22,005 |
| 23 Jan 2006 | INR | 132.7 | 133 | 129 | 131.55 | 131.55 | -2 (-1.50%) | 29,081 |
| 20 Jan 2006 | INR | 134 | 135 | 132.75 | 133.55 | 133.55 | +2.05 (+1.56%) | 77,365 |
| 19 Jan 2006 | INR | 125.25 | 132.4 | 125.25 | 131.5 | 131.5 | +7.25 (+5.84%) | 105,342 |
| 18 Jan 2006 | INR | 126.5 | 127.95 | 123.8 | 124.25 | 124.25 | -4.3 (-3.35%) | 131,373 |
| 17 Jan 2006 | INR | 133.5 | 136 | 127.6 | 128.55 | 128.55 | -5.25 (-3.92%) | 104,628 |
| 16 Jan 2006 | INR | 137.75 | 139 | 132.5 | 133.8 | 133.8 | -3.5 (-2.55%) | 48,059 |
| 13 Jan 2006 | INR | 139.9 | 140 | 136.7 | 137.3 | 137.3 | -1.3 (-0.94%) | 77,972 |
| 12 Jan 2006 | INR | 142.5 | 142.5 | 137.5 | 138.6 | 138.6 | -2.35 (-1.67%) | 64,400 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 140.95 | 140.95 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 144.2 | 144.2 | 140.6 | 140.95 | 140.95 | -1.95 (-1.36%) | 69,172 |
| 9 Jan 2006 | INR | 145.9 | 145.9 | 142 | 142.9 | 142.9 | -0.95 (-0.66%) | 161,319 |
| 6 Jan 2006 | INR | 145 | 146.8 | 142.25 | 143.85 | 143.85 | +0.05 (+0.03%) | 368,579 |
| 5 Jan 2006 | INR | 147.6 | 149.8 | 143 | 143.8 | 143.8 | +0.25 (+0.17%) | 342,282 |
| 4 Jan 2006 | INR | 142 | 146.5 | 141 | 143.55 | 143.55 | +0.9 (+0.63%) | 227,598 |
| 3 Jan 2006 | INR | 140.8 | 143.5 | 139.9 | 142.65 | 142.65 | +3.85 (+2.77%) | 63,429 |
| 2 Jan 2006 | INR | 140.9 | 141.45 | 138 | 138.8 | 138.8 | -0.85 (-0.61%) | 31,488 |
| 30 Dec 2005 | INR | 138.8 | 142.7 | 138 | 139.65 | 139.65 | +2.25 (+1.64%) | 117,481 |
| 29 Dec 2005 | INR | 138 | 138.75 | 136.9 | 137.4 | 137.4 | +1.05 (+0.77%) | 10,122 |
| 28 Dec 2005 | INR | 139 | 139.9 | 136 | 136.35 | 136.35 | -1.65 (-1.20%) | 11,049 |
| 27 Dec 2005 | INR | 135.1 | 139.25 | 135.1 | 138 | 138 | +1.7 (+1.25%) | 11,931 |
| 26 Dec 2005 | INR | 141 | 141 | 135 | 136.3 | 136.3 | -5.1 (-3.61%) | 15,654 |
| 23 Dec 2005 | INR | 142 | 143.4 | 141.35 | 141.4 | 141.4 | -0.6 (-0.42%) | 24,219 |
| 22 Dec 2005 | INR | 143.6 | 143.85 | 141.6 | 142 | 142 | -0.35 (-0.25%) | 24,475 |
| 21 Dec 2005 | INR | 140.95 | 143 | 140 | 142.35 | 142.35 | +3.55 (+2.56%) | 34,166 |
| 20 Dec 2005 | INR | 142.1 | 143.25 | 138.5 | 138.8 | 138.8 | -3.55 (-2.49%) | 30,464 |
