| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 99 | 100 | 96.25 | 97 | 97 | -2.1 (-2.12%) | 9,856 |
| 9 Jan 2006 | INR | 99.9 | 101.9 | 98 | 99.1 | 99.1 | -0.15 (-0.15%) | 23,223 |
| 6 Jan 2006 | INR | 103 | 103 | 97.2 | 99.25 | 99.25 | -3.05 (-2.98%) | 39,672 |
| 5 Jan 2006 | INR | 102.8 | 102.8 | 99.6 | 102.3 | 102.3 | +4.4 (+4.49%) | 107,444 |
| 4 Jan 2006 | INR | 93.75 | 97.9 | 91 | 97.9 | 97.9 | +4.7 (+5.04%) | 47,358 |
| 3 Jan 2006 | INR | 90.25 | 94.45 | 88 | 93.2 | 93.2 | +3.25 (+3.61%) | 92,271 |
| 2 Jan 2006 | INR | 87 | 90.25 | 87 | 89.95 | 89.95 | +0.6 (+0.67%) | 24,587 |
| 30 Dec 2005 | INR | 87.9 | 89.9 | 86.25 | 89.35 | 89.35 | +2.95 (+3.41%) | 27,068 |
| 29 Dec 2005 | INR | 85.6 | 89 | 85.6 | 86.4 | 86.4 | +0.3 (+0.35%) | 27,414 |
| 28 Dec 2005 | INR | 87.75 | 89.9 | 85.3 | 86.1 | 86.1 | -2.3 (-2.60%) | 8,777 |
| 27 Dec 2005 | INR | 85.75 | 89 | 85 | 88.4 | 88.4 | +2.65 (+3.09%) | 19,631 |
| 26 Dec 2005 | INR | 90 | 90 | 84.9 | 85.75 | 85.75 | -2.7 (-3.05%) | 20,975 |
| 23 Dec 2005 | INR | 88.45 | 88.45 | 86.05 | 88.45 | 88.45 | +4.25 (+5.05%) | 48,501 |
| 22 Dec 2005 | INR | 80 | 84.2 | 79 | 84.2 | 84.2 | +4.05 (+5.05%) | 18,210 |
| 21 Dec 2005 | INR | 78.6 | 82.5 | 78.6 | 80.15 | 80.15 | +0.25 (+0.31%) | 8,695 |
| 20 Dec 2005 | INR | 82 | 83.5 | 79.65 | 79.9 | 79.9 | -2.6 (-3.15%) | 14,367 |
| 19 Dec 2005 | INR | 83 | 85 | 79.5 | 82.5 | 82.5 | -0.35 (-0.42%) | 6,994 |
| 16 Dec 2005 | INR | 84 | 85 | 82.1 | 82.85 | 82.85 | -0.4 (-0.48%) | 15,974 |
| 15 Dec 2005 | INR | 87 | 87 | 83 | 83.25 | 83.25 | -3.05 (-3.53%) | 7,210 |
| 14 Dec 2005 | INR | 88 | 89.5 | 84.7 | 86.3 | 86.3 | -0.2 (-0.23%) | 5,137 |
| 13 Dec 2005 | INR | 88 | 89 | 86 | 86.5 | 86.5 | -1.15 (-1.31%) | 20,078 |
| 12 Dec 2005 | INR | 89.85 | 89.85 | 86.1 | 87.65 | 87.65 | +1.3 (+1.51%) | 19,673 |
| 9 Dec 2005 | INR | 84 | 87 | 84 | 86.35 | 86.35 | +1.4 (+1.65%) | 13,950 |
| 8 Dec 2005 | INR | 86 | 86.9 | 84 | 84.95 | 84.95 | -0.05 (-0.06%) | 22,658 |
| 7 Dec 2005 | INR | 82 | 86.05 | 82 | 85 | 85 | +3.05 (+3.72%) | 27,192 |
| 6 Dec 2005 | INR | 82 | 83 | 80.75 | 81.95 | 81.95 | +0.2 (+0.24%) | 12,732 |
| 5 Dec 2005 | INR | 82.5 | 82.5 | 80 | 81.75 | 81.75 | +0.95 (+1.18%) | 5,955 |
| 2 Dec 2005 | INR | 81.5 | 82 | 80 | 80.8 | 80.8 | +0.2 (+0.25%) | 5,304 |
| 1 Dec 2005 | INR | 81.75 | 82.45 | 79 | 80.6 | 80.6 | +0.1 (+0.12%) | 7,973 |
| 30 Nov 2005 | INR | 81.6 | 83.2 | 80 | 80.5 | 80.5 | -1.4 (-1.71%) | 12,432 |
