| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2006 | INR | 122.5 | 128.4 | 122.5 | 123.55 | 61.775 | +1.7 (+1.40%) | 397,958 |
| 30 Dec 2005 | INR | 127.45 | 129.9 | 120.65 | 121.85 | 60.925 | -6.25 (-4.88%) | 831,221 |
| 29 Dec 2005 | INR | 109.45 | 129.45 | 108.5 | 128.1 | 64.05 | +20.2 (+18.72%) | 1,789,718 |
| 28 Dec 2005 | INR | 99.95 | 110.75 | 99.95 | 107.9 | 53.95 | +2.35 (+2.23%) | 78,097 |
| 27 Dec 2005 | INR | 105.1 | 107.5 | 105.1 | 105.55 | 52.775 | -0.3 (-0.28%) | 31,701 |
| 26 Dec 2005 | INR | 110.4 | 111.75 | 105.15 | 105.85 | 52.925 | -2.9 (-2.67%) | 57,446 |
| 23 Dec 2005 | INR | 107.5 | 112.75 | 106.5 | 108.75 | 54.375 | +1.8 (+1.68%) | 143,449 |
| 22 Dec 2005 | INR | 101 | 110.9 | 101 | 106.95 | 53.475 | -2.8 (-2.55%) | 70,816 |
| 21 Dec 2005 | INR | 112 | 113.3 | 108.4 | 109.75 | 54.875 | -2.25 (-2.01%) | 48,799 |
| 20 Dec 2005 | INR | 114.45 | 114.45 | 111.6 | 112 | 56 | -1.9 (-1.67%) | 40,883 |
| 19 Dec 2005 | INR | 114.7 | 116.4 | 113.05 | 113.9 | 56.95 | +1.1 (+0.98%) | 60,216 |
| 16 Dec 2005 | INR | 114.3 | 114.45 | 112.2 | 112.8 | 56.4 | +0.1 (+0.09%) | 37,379 |
| 15 Dec 2005 | INR | 116.9 | 117.5 | 112.05 | 112.7 | 56.35 | -3.15 (-2.72%) | 55,920 |
| 14 Dec 2005 | INR | 117.25 | 117.45 | 115.35 | 115.85 | 57.925 | -0.85 (-0.73%) | 27,489 |
| 13 Dec 2005 | INR | 117.5 | 117.7 | 116.1 | 116.7 | 58.35 | +0.55 (+0.47%) | 61,004 |
| 12 Dec 2005 | INR | 118.45 | 118.45 | 115.6 | 116.15 | 58.075 | -0.65 (-0.56%) | 37,697 |
| 9 Dec 2005 | INR | 118.25 | 120.4 | 116.1 | 116.8 | 58.4 | -1.6 (-1.35%) | 63,054 |
| 8 Dec 2005 | INR | 116.4 | 121.65 | 116.05 | 118.4 | 59.2 | +2.35 (+2.02%) | 196,980 |
| 7 Dec 2005 | INR | 116.1 | 119 | 115.1 | 116.05 | 58.025 | +0.25 (+0.22%) | 77,336 |
| 6 Dec 2005 | INR | 116.1 | 117.5 | 115.25 | 115.8 | 57.9 | -0.75 (-0.64%) | 32,590 |
| 5 Dec 2005 | INR | 118.8 | 118.9 | 116.1 | 116.55 | 58.275 | -0.5 (-0.43%) | 31,746 |
| 2 Dec 2005 | INR | 119 | 120 | 116.1 | 117.05 | 58.525 | -1.1 (-0.93%) | 54,817 |
| 1 Dec 2005 | INR | 119 | 120.45 | 117.5 | 118.15 | 59.075 | -0.75 (-0.63%) | 56,764 |
| 30 Nov 2005 | INR | 119.5 | 123 | 118.05 | 118.9 | 59.45 | +0.15 (+0.13%) | 129,911 |
| 29 Nov 2005 | INR | 122 | 122.3 | 118.05 | 118.75 | 59.375 | -2.5 (-2.06%) | 71,306 |
| 28 Nov 2005 | INR | 122.7 | 125 | 120.55 | 121.25 | 60.625 | +4.75 (+4.08%) | 162,872 |
| 25 Nov 2005 | INR | 120.9 | 120.9 | 116.05 | 116.5 | 58.25 | -2.4 (-2.02%) | 73,285 |
| 24 Nov 2005 | INR | 122.5 | 123 | 118.15 | 118.9 | 59.45 | -2.8 (-2.30%) | 88,437 |
| 23 Nov 2005 | INR | 120 | 125.4 | 120 | 121.7 | 60.85 | +0.75 (+0.62%) | 179,814 |
| 22 Nov 2005 | INR | 123 | 124.45 | 120.1 | 120.95 | 60.475 | -2.7 (-2.18%) | 99,498 |
