| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2006 | INR | 1,124.7 | 1,149 | 1,121 | 1,135.8 | 1,135.8 | +17.5 (+1.56%) | 144,444 |
| 12 Jan 2006 | INR | 1,070 | 1,124 | 1,065 | 1,118.3 | 1,118.3 | +38.25 (+3.54%) | 126,681 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 1,080.05 | 1,080.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 1,072 | 1,089.9 | 1,062 | 1,080.05 | 1,080.05 | +5.35 (+0.50%) | 53,267 |
| 9 Jan 2006 | INR | 1,078 | 1,088.95 | 1,063 | 1,074.7 | 1,074.7 | -0.15 (-0.01%) | 16,665 |
| 6 Jan 2006 | INR | 1,075 | 1,088 | 1,065.5 | 1,074.85 | 1,074.85 | +6.6 (+0.62%) | 14,977 |
| 5 Jan 2006 | INR | 1,085 | 1,085 | 1,065 | 1,068.25 | 1,068.25 | -2.6 (-0.24%) | 10,070 |
| 4 Jan 2006 | INR | 1,083 | 1,100 | 1,061 | 1,070.85 | 1,070.85 | -5.05 (-0.47%) | 29,669 |
| 3 Jan 2006 | INR | 1,074.8 | 1,084.9 | 1,070.15 | 1,075.9 | 1,075.9 | +9.3 (+0.87%) | 56,320 |
| 2 Jan 2006 | INR | 1,073 | 1,080 | 1,056.1 | 1,066.6 | 1,066.6 | -8.1 (-0.75%) | 45,254 |
| 30 Dec 2005 | INR | 1,050 | 1,088 | 1,045 | 1,074.7 | 1,074.7 | +27.65 (+2.64%) | 82,388 |
| 29 Dec 2005 | INR | 1,053.8 | 1,055 | 1,036 | 1,047.05 | 1,047.05 | +7 (+0.67%) | 55,918 |
| 28 Dec 2005 | INR | 1,033 | 1,046 | 1,020 | 1,040.05 | 1,040.05 | +7.15 (+0.69%) | 45,665 |
| 27 Dec 2005 | INR | 1,014 | 1,035 | 1,014 | 1,032.9 | 1,032.9 | +15.65 (+1.54%) | 7,306 |
| 26 Dec 2005 | INR | 1,050 | 1,051 | 1,010 | 1,017.25 | 1,017.25 | -19.3 (-1.86%) | 19,782 |
| 23 Dec 2005 | INR | 1,053.3 | 1,066 | 1,031.05 | 1,036.55 | 1,036.55 | -16.95 (-1.61%) | 57,852 |
| 22 Dec 2005 | INR | 1,043 | 1,059 | 1,020.1 | 1,053.5 | 1,053.5 | +30.6 (+2.99%) | 103,112 |
| 21 Dec 2005 | INR | 1,043.5 | 1,045.9 | 1,015.5 | 1,022.9 | 1,022.9 | -12.9 (-1.25%) | 37,622 |
| 20 Dec 2005 | INR | 1,050 | 1,050 | 1,031 | 1,035.8 | 1,035.8 | -13.65 (-1.30%) | 23,077 |
| 19 Dec 2005 | INR | 1,053.3 | 1,061.6 | 1,040.3 | 1,049.45 | 1,049.45 | +6.85 (+0.66%) | 21,401 |
| 16 Dec 2005 | INR | 1,055 | 1,055 | 1,034.7 | 1,042.6 | 1,042.6 | +11.95 (+1.16%) | 45,371 |
| 15 Dec 2005 | INR | 1,057.05 | 1,064.5 | 1,022 | 1,030.65 | 1,030.65 | -16.8 (-1.60%) | 50,263 |
| 14 Dec 2005 | INR | 1,040 | 1,053 | 1,027 | 1,047.45 | 1,047.45 | +14.4 (+1.39%) | 45,640 |
| 13 Dec 2005 | INR | 1,045 | 1,059 | 1,030 | 1,033.05 | 1,033.05 | -16.15 (-1.54%) | 64,652 |
| 12 Dec 2005 | INR | 1,060 | 1,064.95 | 1,046 | 1,049.2 | 1,049.2 | -5.2 (-0.49%) | 40,371 |
| 9 Dec 2005 | INR | 1,050 | 1,060 | 1,047.25 | 1,054.4 | 1,054.4 | +7.25 (+0.69%) | 116,481 |
| 8 Dec 2005 | INR | 1,045 | 1,067.9 | 1,043 | 1,047.15 | 1,047.15 | +0.55 (+0.05%) | 110,489 |
| 7 Dec 2005 | INR | 1,036 | 1,052 | 1,036 | 1,046.6 | 1,046.6 | +16.7 (+1.62%) | 94,448 |
| 6 Dec 2005 | INR | 1,019.7 | 1,045 | 1,010 | 1,029.9 | 1,029.9 | +14.95 (+1.47%) | 79,718 |
| 5 Dec 2005 | INR | 1,033.5 | 1,040 | 1,007.8 | 1,014.95 | 1,014.95 | -2.35 (-0.23%) | 50,099 |
