| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2006 | INR | 112.55 | 115 | 112.55 | 113.5 | 113.5 | +2.5 (+2.25%) | 8,729 |
| 6 Jan 2006 | INR | 111.95 | 114 | 111 | 111 | 111 | -0.45 (-0.40%) | 6,081 |
| 5 Jan 2006 | INR | 115 | 115 | 110.5 | 111.45 | 111.45 | -3.35 (-2.92%) | 7,003 |
| 4 Jan 2006 | INR | 117.5 | 117.5 | 108 | 114.8 | 114.8 | -1.2 (-1.03%) | 5,519 |
| 3 Jan 2006 | INR | 113 | 117.65 | 113 | 116 | 116 | +3.2 (+2.84%) | 6,497 |
| 2 Jan 2006 | INR | 113 | 114 | 111.15 | 112.8 | 112.8 | -0.15 (-0.13%) | 7,993 |
| 30 Dec 2005 | INR | 112.1 | 115.85 | 112.1 | 112.95 | 112.95 | +0.95 (+0.85%) | 5,649 |
| 29 Dec 2005 | INR | 108.25 | 113.5 | 107.15 | 112 | 112 | +2.55 (+2.33%) | 14,097 |
| 28 Dec 2005 | INR | 109.75 | 111.4 | 107 | 109.45 | 109.45 | +0.45 (+0.41%) | 6,423 |
| 27 Dec 2005 | INR | 107.5 | 111 | 107 | 109 | 109 | +1.8 (+1.68%) | 3,297 |
| 26 Dec 2005 | INR | 110.5 | 112.5 | 107 | 107.2 | 107.2 | -3.95 (-3.55%) | 7,510 |
| 23 Dec 2005 | INR | 114.5 | 115 | 110 | 111.15 | 111.15 | -2.3 (-2.03%) | 10,698 |
| 22 Dec 2005 | INR | 112.95 | 116 | 112.65 | 113.45 | 113.45 | +1.45 (+1.29%) | 6,433 |
| 21 Dec 2005 | INR | 113.5 | 114.85 | 112 | 112 | 112 | -1 (-0.88%) | 4,603 |
| 20 Dec 2005 | INR | 114 | 115.95 | 112.1 | 113 | 113 | -0.5 (-0.44%) | 8,074 |
| 19 Dec 2005 | INR | 114.05 | 117.5 | 113.05 | 113.5 | 113.5 | -1.1 (-0.96%) | 5,885 |
| 16 Dec 2005 | INR | 116.55 | 116.55 | 114.2 | 114.6 | 114.6 | -2.3 (-1.97%) | 5,944 |
| 15 Dec 2005 | INR | 117.5 | 118.1 | 113.05 | 116.9 | 116.9 | +1.4 (+1.21%) | 3,607 |
| 14 Dec 2005 | INR | 117.25 | 119 | 115 | 115.5 | 115.5 | -1.5 (-1.28%) | 7,012 |
| 13 Dec 2005 | INR | 118.55 | 119.45 | 117 | 117 | 117 | -1.8 (-1.52%) | 4,886 |
| 12 Dec 2005 | INR | 118.55 | 120.45 | 117 | 118.8 | 118.8 | +1.05 (+0.89%) | 11,420 |
| 9 Dec 2005 | INR | 119.5 | 120.95 | 117.75 | 117.75 | 117.75 | -1.95 (-1.63%) | 6,031 |
| 8 Dec 2005 | INR | 119 | 122 | 118.3 | 119.7 | 119.7 | +1.7 (+1.44%) | 9,259 |
| 7 Dec 2005 | INR | 123 | 123.9 | 118 | 118 | 118 | -2.25 (-1.87%) | 12,421 |
| 6 Dec 2005 | INR | 115.45 | 120.25 | 115.45 | 120.25 | 120.25 | +5.7 (+4.98%) | 30,623 |
| 5 Dec 2005 | INR | 117.25 | 119 | 113.5 | 114.55 | 114.55 | -3 (-2.55%) | 8,815 |
| 2 Dec 2005 | INR | 121.95 | 121.95 | 117.5 | 117.55 | 117.55 | +0.3 (+0.26%) | 9,685 |
| 1 Dec 2005 | INR | 117.45 | 118.95 | 116 | 117.25 | 117.25 | +1.65 (+1.43%) | 4,228 |
| 30 Nov 2005 | INR | 118.75 | 123 | 115.6 | 115.6 | 115.6 | -2.6 (-2.20%) | 19,261 |
| 29 Nov 2005 | INR | 120.2 | 123 | 116.1 | 118.2 | 118.2 | -3.7 (-3.04%) | 15,088 |
