| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 78.05 | 82 | 78.05 | 79.05 | 26.35 | -0.95 (-1.19%) | 4,066 |
| 9 Jan 2006 | INR | 73.65 | 81.7 | 73.65 | 80 | 26.6667 | +2.1 (+2.70%) | 7,337 |
| 6 Jan 2006 | INR | 72.5 | 77.9 | 72.05 | 77.9 | 25.9667 | +1.1 (+1.43%) | 7,887 |
| 5 Jan 2006 | INR | 76 | 76.8 | 74 | 76.8 | 25.6 | +2.8 (+3.78%) | 4,277 |
| 4 Jan 2006 | INR | 74.95 | 76.9 | 73.6 | 74 | 24.6667 | -0.15 (-0.20%) | 3,981 |
| 3 Jan 2006 | INR | 68.05 | 75 | 68.05 | 74.15 | 24.7167 | +2.15 (+2.99%) | 9,545 |
| 2 Jan 2006 | INR | 75 | 75 | 69.15 | 72 | 24 | +2.7 (+3.90%) | 6,821 |
| 30 Dec 2005 | INR | 76 | 76 | 67.7 | 69.3 | 23.1 | +0.75 (+1.09%) | 3,964 |
| 29 Dec 2005 | INR | 69.95 | 71.35 | 67.5 | 68.55 | 22.85 | +0.15 (+0.22%) | 2,295 |
| 28 Dec 2005 | INR | 72.15 | 72.15 | 65.75 | 68.4 | 22.8 | +2.85 (+4.35%) | 2,493 |
| 27 Dec 2005 | INR | 68.95 | 68.95 | 62 | 65.55 | 21.85 | +1.4 (+2.18%) | 2,460 |
| 26 Dec 2005 | INR | 61.05 | 67.95 | 61.05 | 64.15 | 21.3833 | -2 (-3.02%) | 2,334 |
| 23 Dec 2005 | INR | 71.25 | 71.25 | 66.15 | 66.15 | 22.05 | -4.3 (-6.10%) | 4,565 |
| 22 Dec 2005 | INR | 69.75 | 70.45 | 69.5 | 70.45 | 23.4833 | +0.75 (+1.08%) | 2,900 |
| 21 Dec 2005 | INR | 70.25 | 71.2 | 68 | 69.7 | 23.2333 | -0.4 (-0.57%) | 3,310 |
| 20 Dec 2005 | INR | 71 | 71 | 70 | 70.1 | 23.3667 | -0.55 (-0.78%) | 2,904 |
| 19 Dec 2005 | INR | 70.1 | 73.35 | 70 | 70.65 | 23.55 | -1.7 (-2.35%) | 9,073 |
| 16 Dec 2005 | INR | 74.9 | 74.9 | 69 | 72.35 | 24.1167 | +0.45 (+0.63%) | 1,442 |
| 15 Dec 2005 | INR | 74.95 | 76.8 | 70 | 71.9 | 23.9667 | -1.15 (-1.57%) | 2,715 |
| 14 Dec 2005 | INR | 73.1 | 75 | 73 | 73.05 | 24.35 | -2.2 (-2.92%) | 1,165 |
| 13 Dec 2005 | INR | 73.8 | 77 | 73.8 | 75.25 | 25.0833 | +0.25 (+0.33%) | 1,561 |
| 12 Dec 2005 | INR | 76 | 77.45 | 74 | 75 | 25 | -1 (-1.32%) | 3,456 |
| 9 Dec 2005 | INR | 77.5 | 78 | 75.7 | 76 | 25.3333 | +1 (+1.33%) | 3,117 |
| 8 Dec 2005 | INR | 72.1 | 79.9 | 72.1 | 75 | 25 | -4 (-5.06%) | 985 |
| 7 Dec 2005 | INR | 76 | 79.9 | 76 | 79 | 26.3333 | +4 (+5.33%) | 2,281 |
| 6 Dec 2005 | INR | 80.75 | 80.75 | 72 | 75 | 25 | -4.75 (-5.96%) | 2,244 |
| 5 Dec 2005 | INR | 80 | 81.35 | 79 | 79.75 | 26.5833 | -1.05 (-1.30%) | 4,375 |
| 2 Dec 2005 | INR | 79 | 81 | 77 | 80.8 | 26.9333 | +1.8 (+2.28%) | 3,273 |
| 1 Dec 2005 | INR | 79 | 80 | 77 | 79 | 26.3333 | 0.0 (0.0%) | 2,927 |
| 30 Nov 2005 | INR | 80.95 | 82.1 | 78.35 | 79 | 26.3333 | +0.9 (+1.15%) | 9,802 |
