| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2006 | INR | 82 | 84 | 82 | 82.5 | 82.5 | -0.35 (-0.42%) | 4,349 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 82.85 | 82.85 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 85.9 | 85.9 | 82 | 82.85 | 82.85 | -2.65 (-3.10%) | 11,017 |
| 9 Jan 2006 | INR | 88.75 | 88.75 | 85.1 | 85.5 | 85.5 | -2.5 (-2.84%) | 3,186 |
| 6 Jan 2006 | INR | 87.9 | 88.8 | 83.25 | 88 | 88 | +1.35 (+1.56%) | 19,766 |
| 5 Jan 2006 | INR | 91.75 | 91.8 | 85.85 | 86.65 | 86.65 | -4.35 (-4.78%) | 17,079 |
| 4 Jan 2006 | INR | 91.15 | 92.95 | 90 | 91 | 91 | +1 (+1.11%) | 18,904 |
| 3 Jan 2006 | INR | 89.7 | 92 | 87.6 | 90 | 90 | +2.1 (+2.39%) | 41,763 |
| 2 Jan 2006 | INR | 85 | 87.9 | 84.7 | 87.9 | 87.9 | +2.9 (+3.41%) | 20,237 |
| 30 Dec 2005 | INR | 83.55 | 85.05 | 80.15 | 85 | 85 | +2.1 (+2.53%) | 43,265 |
| 29 Dec 2005 | INR | 81.15 | 83.4 | 80.55 | 82.9 | 82.9 | +1.3 (+1.59%) | 39,318 |
| 28 Dec 2005 | INR | 82.4 | 83.85 | 81 | 81.6 | 81.6 | +0.6 (+0.74%) | 64,123 |
| 27 Dec 2005 | INR | 81.5 | 82.9 | 81 | 81 | 81 | -1.15 (-1.40%) | 55,866 |
| 26 Dec 2005 | INR | 82.7 | 84.15 | 78.55 | 82.15 | 82.15 | +2.9 (+3.66%) | 126,661 |
| 23 Dec 2005 | INR | 72.7 | 79.25 | 72.7 | 79.25 | 79.25 | +7.2 (+9.99%) | 40,644 |
| 22 Dec 2005 | INR | 70.5 | 73.25 | 67.1 | 72.05 | 72.05 | +4.55 (+6.74%) | 29,237 |
| 21 Dec 2005 | INR | 71 | 71 | 67.5 | 67.5 | 67.5 | -2.5 (-3.57%) | 4,126 |
| 20 Dec 2005 | INR | 66.1 | 70.5 | 66 | 70 | 70 | +2 (+2.94%) | 23,984 |
| 19 Dec 2005 | INR | 71.5 | 71.5 | 68 | 68 | 68 | -2.5 (-3.55%) | 7,941 |
| 16 Dec 2005 | INR | 68.25 | 70.5 | 67.1 | 70.5 | 70.5 | +1.8 (+2.62%) | 13,822 |
| 15 Dec 2005 | INR | 71.5 | 72.65 | 68.5 | 68.7 | 68.7 | -1.3 (-1.86%) | 11,474 |
| 14 Dec 2005 | INR | 68.85 | 71.5 | 68.3 | 70 | 70 | +1.45 (+2.12%) | 37,324 |
| 13 Dec 2005 | INR | 66 | 69 | 64.55 | 68.55 | 68.55 | +3.15 (+4.82%) | 39,006 |
| 12 Dec 2005 | INR | 65.15 | 66 | 64.75 | 65.4 | 65.4 | -1.15 (-1.73%) | 11,054 |
| 9 Dec 2005 | INR | 65 | 67.65 | 65 | 66.55 | 66.55 | +2.25 (+3.50%) | 10,121 |
| 8 Dec 2005 | INR | 66 | 66 | 64.3 | 64.3 | 64.3 | -0.2 (-0.31%) | 4,734 |
| 7 Dec 2005 | INR | 65.05 | 65.05 | 64.5 | 64.5 | 64.5 | -1.4 (-2.12%) | 1,425 |
| 6 Dec 2005 | INR | 65 | 66.5 | 64.2 | 65.9 | 65.9 | +1.1 (+1.70%) | 3,584 |
| 5 Dec 2005 | INR | 65.5 | 67 | 64.2 | 64.8 | 64.8 | -2.45 (-3.64%) | 6,680 |
| 2 Dec 2005 | INR | 69 | 69.5 | 65.8 | 67.25 | 67.25 | -0.75 (-1.10%) | 9,725 |
