| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | INR | 110 | 112.1 | 108 | 108.45 | 108.45 | -2.75 (-2.47%) | 362,000 |
| 17 Jan 2006 | INR | 114.1 | 114.8 | 110 | 111.2 | 111.2 | -2.3 (-2.03%) | 785,060 |
| 16 Jan 2006 | INR | 116 | 116.15 | 112.5 | 113.5 | 113.5 | -1.6 (-1.39%) | 734,510 |
| 13 Jan 2006 | INR | 110.85 | 115.3 | 110.1 | 115.1 | 115.1 | +5.25 (+4.78%) | 2,405,400 |
| 12 Jan 2006 | INR | 105.35 | 112.85 | 105.35 | 109.85 | 109.85 | +2.05 (+1.90%) | 532,650 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 107.8 | 107.8 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 109.6 | 109.75 | 107.25 | 107.8 | 107.8 | -0.75 (-0.69%) | 284,380 |
| 9 Jan 2006 | INR | 110.25 | 111.2 | 107.55 | 108.55 | 108.55 | -0.3 (-0.28%) | 369,140 |
| 6 Jan 2006 | INR | 109.2 | 111.8 | 108 | 108.85 | 108.85 | -1.55 (-1.40%) | 423,400 |
| 5 Jan 2006 | INR | 111.25 | 113.6 | 110 | 110.4 | 110.4 | -0.85 (-0.76%) | 405,750 |
| 4 Jan 2006 | INR | 112.75 | 113 | 111 | 111.25 | 111.25 | -0.45 (-0.40%) | 403,920 |
| 3 Jan 2006 | INR | 111.2 | 112.7 | 110.1 | 111.7 | 111.7 | +1.5 (+1.36%) | 453,340 |
| 2 Jan 2006 | INR | 110.45 | 112.25 | 109.5 | 110.2 | 110.2 | +0.5 (+0.46%) | 704,690 |
| 30 Dec 2005 | INR | 109.4 | 114.55 | 109 | 109.7 | 109.7 | +0.6 (+0.55%) | 1,401,900 |
| 29 Dec 2005 | INR | 109 | 112.5 | 107 | 109.1 | 109.1 | +0.65 (+0.60%) | 1,051,270 |
| 28 Dec 2005 | INR | 110.8 | 112.5 | 107.6 | 108.45 | 108.45 | -2.4 (-2.17%) | 801,210 |
| 27 Dec 2005 | INR | 104 | 113.5 | 104 | 110.85 | 110.85 | +2.75 (+2.54%) | 1,593,970 |
| 26 Dec 2005 | INR | 113.2 | 114.9 | 108.1 | 108.1 | 108.1 | -5.65 (-4.97%) | 671,450 |
| 23 Dec 2005 | INR | 117 | 118.6 | 113 | 113.75 | 113.75 | -2.8 (-2.40%) | 1,096,090 |
| 22 Dec 2005 | INR | 121.35 | 122 | 115.25 | 116.55 | 116.55 | -3.8 (-3.16%) | 2,057,700 |
| 21 Dec 2005 | INR | 113 | 124.2 | 113 | 120.35 | 120.35 | +6.25 (+5.48%) | 5,759,950 |
| 20 Dec 2005 | INR | 123.1 | 123.1 | 113.3 | 114.1 | 114.1 | -4.65 (-3.92%) | 3,139,120 |
| 19 Dec 2005 | INR | 111.9 | 118.75 | 111.9 | 118.75 | 118.75 | +10.75 (+9.95%) | 4,546,990 |
| 16 Dec 2005 | INR | 99 | 108 | 98.1 | 108 | 108 | +9.8 (+9.98%) | 1,261,500 |
| 15 Dec 2005 | INR | 98.55 | 102.3 | 97.5 | 98.2 | 98.2 | -0.85 (-0.86%) | 745,440 |
| 14 Dec 2005 | INR | 101.45 | 102.65 | 98.55 | 99.05 | 99.05 | -2.4 (-2.37%) | 352,390 |
| 13 Dec 2005 | INR | 105 | 105 | 101.2 | 101.45 | 101.45 | -2.45 (-2.36%) | 237,800 |
| 12 Dec 2005 | INR | 107 | 107.7 | 103 | 103.9 | 103.9 | -1.3 (-1.24%) | 385,330 |
| 9 Dec 2005 | INR | 106 | 108 | 104.8 | 105.2 | 105.2 | -0.8 (-0.75%) | 395,490 |
| 8 Dec 2005 | INR | 108 | 109 | 106 | 106 | 106 | -1.45 (-1.35%) | 501,330 |
