| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2006 | INR | 166.5 | 171 | 164.1 | 169.45 | 169.45 | -0.6 (-0.35%) | 15,833 |
| 4 Jan 2006 | INR | 168.4 | 172 | 165 | 170.05 | 170.05 | +1.55 (+0.92%) | 34,807 |
| 3 Jan 2006 | INR | 157.9 | 169.85 | 157.9 | 168.5 | 168.5 | +13.5 (+8.71%) | 32,485 |
| 2 Jan 2006 | INR | 155.5 | 155.8 | 153 | 155 | 155 | +0.35 (+0.23%) | 5,892 |
| 30 Dec 2005 | INR | 160 | 160 | 152.1 | 154.65 | 154.65 | -5.35 (-3.34%) | 5,113 |
| 29 Dec 2005 | INR | 161 | 163.95 | 159 | 160 | 160 | +1 (+0.63%) | 8,085 |
| 28 Dec 2005 | INR | 166.25 | 166.25 | 158.25 | 159 | 159 | -6 (-3.64%) | 5,149 |
| 27 Dec 2005 | INR | 155.1 | 165.6 | 155.1 | 165 | 165 | +2 (+1.23%) | 7,897 |
| 26 Dec 2005 | INR | 158 | 165.95 | 158 | 163 | 163 | -2.5 (-1.51%) | 13,008 |
| 23 Dec 2005 | INR | 167.5 | 168.5 | 165.25 | 165.5 | 165.5 | -2.4 (-1.43%) | 18,626 |
| 22 Dec 2005 | INR | 156 | 174.1 | 156 | 167.9 | 167.9 | +1.9 (+1.14%) | 59,047 |
| 21 Dec 2005 | INR | 166.5 | 168 | 163.5 | 166 | 166 | +1.7 (+1.03%) | 35,517 |
| 20 Dec 2005 | INR | 166 | 173 | 160.5 | 164.3 | 164.3 | -0.15 (-0.09%) | 94,010 |
| 19 Dec 2005 | INR | 150 | 164.45 | 145.1 | 164.45 | 164.45 | +14.95 (+10%) | 75,585 |
| 16 Dec 2005 | INR | 145.45 | 151.5 | 140 | 149.5 | 149.5 | +4.55 (+3.14%) | 31,334 |
| 15 Dec 2005 | INR | 142 | 146.45 | 141 | 144.95 | 144.95 | +4.35 (+3.09%) | 12,131 |
| 14 Dec 2005 | INR | 146.5 | 147.95 | 140 | 140.6 | 140.6 | -4.4 (-3.03%) | 10,467 |
| 13 Dec 2005 | INR | 151.5 | 152.9 | 145 | 145 | 145 | -4.55 (-3.04%) | 16,728 |
| 12 Dec 2005 | INR | 150.8 | 153 | 148 | 149.55 | 149.55 | +0.05 (+0.03%) | 34,112 |
| 9 Dec 2005 | INR | 152 | 152 | 149 | 149.5 | 149.5 | +1.5 (+1.01%) | 94,332 |
| 8 Dec 2005 | INR | 150 | 158.9 | 147.5 | 148 | 148 | -3.7 (-2.44%) | 238,332 |
| 7 Dec 2005 | INR | 149.55 | 154.45 | 145 | 151.7 | 151.7 | +4.85 (+3.30%) | 144,731 |
| 6 Dec 2005 | INR | 142 | 150 | 138.45 | 146.85 | 146.85 | +5.3 (+3.74%) | 147,624 |
| 5 Dec 2005 | INR | 138.25 | 145 | 135.9 | 141.55 | 141.55 | +4.55 (+3.32%) | 119,460 |
| 2 Dec 2005 | INR | 137.5 | 138.75 | 136.05 | 137 | 137 | +2 (+1.48%) | 50,903 |
| 1 Dec 2005 | INR | 136 | 137 | 134.15 | 135 | 135 | -0.3 (-0.22%) | 48,367 |
| 30 Nov 2005 | INR | 141 | 141 | 134.1 | 135.3 | 135.3 | -3.95 (-2.84%) | 45,501 |
| 29 Nov 2005 | INR | 137.5 | 141.9 | 137.25 | 139.25 | 139.25 | +2.2 (+1.61%) | 107,743 |
| 28 Nov 2005 | INR | 142 | 143.75 | 136 | 137.05 | 137.05 | +3.75 (+2.81%) | 59,957 |
| 25 Nov 2005 | INR | 142.9 | 143.85 | 132 | 133.3 | 133.3 | -9 (-6.32%) | 68,352 |
