| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 152.7 | 154.9 | 151.1 | 152.9 | 30.58 | +1.55 (+1.02%) | 8,594 |
| 30 Dec 2005 | INR | 150 | 153 | 150 | 151.35 | 30.27 | +0.55 (+0.36%) | 7,461 |
| 29 Dec 2005 | INR | 148 | 156 | 146 | 150.8 | 30.16 | +3.95 (+2.69%) | 41,805 |
| 28 Dec 2005 | INR | 149 | 152.8 | 146.05 | 146.85 | 29.37 | -1.35 (-0.91%) | 20,662 |
| 27 Dec 2005 | INR | 144.15 | 152.35 | 144.15 | 148.2 | 29.64 | +0.65 (+0.44%) | 17,569 |
| 26 Dec 2005 | INR | 157.9 | 157.9 | 146.25 | 147.55 | 29.51 | -9.7 (-6.17%) | 16,696 |
| 23 Dec 2005 | INR | 165 | 166.5 | 156.05 | 157.25 | 31.45 | -6.5 (-3.97%) | 38,050 |
| 22 Dec 2005 | INR | 161.8 | 168 | 159.1 | 163.75 | 32.75 | +5.75 (+3.64%) | 132,960 |
| 21 Dec 2005 | INR | 153.1 | 160.5 | 153 | 158 | 31.6 | +5.9 (+3.88%) | 92,656 |
| 20 Dec 2005 | INR | 151 | 156.5 | 145.5 | 152.1 | 30.42 | +1.5 (+1.00%) | 60,436 |
| 19 Dec 2005 | INR | 150 | 152.5 | 149 | 150.6 | 30.12 | +0.05 (+0.03%) | 8,582 |
| 16 Dec 2005 | INR | 149 | 153 | 144.05 | 150.55 | 30.11 | +2.5 (+1.69%) | 22,318 |
| 15 Dec 2005 | INR | 153.75 | 153.75 | 147.6 | 148.05 | 29.61 | -3.95 (-2.60%) | 8,350 |
| 14 Dec 2005 | INR | 145 | 154.5 | 145 | 152 | 30.4 | -0.55 (-0.36%) | 13,165 |
| 13 Dec 2005 | INR | 150.9 | 158.9 | 146 | 152.55 | 30.51 | +1.6 (+1.06%) | 41,060 |
| 12 Dec 2005 | INR | 158.6 | 159 | 149.15 | 150.95 | 30.19 | -6.4 (-4.07%) | 45,711 |
| 9 Dec 2005 | INR | 155.05 | 159.2 | 155 | 157.35 | 31.47 | +3.15 (+2.04%) | 64,440 |
| 8 Dec 2005 | INR | 145.4 | 156 | 145.05 | 154.2 | 30.84 | +9.8 (+6.79%) | 174,727 |
| 7 Dec 2005 | INR | 144.5 | 147.5 | 141 | 144.4 | 28.88 | +2.4 (+1.69%) | 43,003 |
| 6 Dec 2005 | INR | 128.1 | 149 | 128.1 | 142 | 28.4 | +11.3 (+8.65%) | 87,741 |
| 5 Dec 2005 | INR | 133.9 | 136 | 130.1 | 130.7 | 26.14 | -0.3 (-0.23%) | 2,917 |
| 2 Dec 2005 | INR | 135 | 136 | 131 | 131 | 26.2 | -3.4 (-2.53%) | 4,684 |
| 1 Dec 2005 | INR | 135 | 137.8 | 133.5 | 134.4 | 26.88 | +0.05 (+0.04%) | 4,065 |
| 30 Nov 2005 | INR | 137 | 141 | 133 | 134.35 | 26.87 | -3.75 (-2.72%) | 10,909 |
| 29 Nov 2005 | INR | 139.95 | 139.95 | 137.75 | 138.1 | 27.62 | -2.25 (-1.60%) | 4,044 |
| 28 Nov 2005 | INR | 140.1 | 142.45 | 140.1 | 140.35 | 28.07 | +0.65 (+0.47%) | 7,316 |
| 25 Nov 2005 | INR | 137.5 | 143.8 | 137.5 | 139.7 | 27.94 | +1.8 (+1.31%) | 10,682 |
| 24 Nov 2005 | INR | 143.85 | 143.85 | 137 | 137.9 | 27.58 | -3.1 (-2.20%) | 7,095 |
| 23 Nov 2005 | INR | 142.85 | 143.7 | 140 | 141 | 28.2 | -0.45 (-0.32%) | 5,822 |
| 22 Nov 2005 | INR | 143 | 144.1 | 140.3 | 141.45 | 28.29 | -2.1 (-1.46%) | 9,013 |
