| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2006 | INR | 8.63 | 9.05 | 8.55 | 8.56 | 8.56 | -0.04 (-0.47%) | 10,876 |
| 16 Jan 2006 | INR | 8.51 | 9 | 8.5 | 8.6 | 8.6 | -0.23 (-2.60%) | 11,410 |
| 13 Jan 2006 | INR | 8.8 | 9.2 | 8.75 | 8.83 | 8.83 | -0.02 (-0.23%) | 10,078 |
| 12 Jan 2006 | INR | 8.8 | 9 | 8.52 | 8.85 | 8.85 | -0.2 (-2.21%) | 10,267 |
| 11 Jan 2006 | INR | 0 | 0 | 0 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
| 10 Jan 2006 | INR | 9.39 | 9.39 | 8.8 | 9.05 | 9.05 | -0.05 (-0.55%) | 8,995 |
| 9 Jan 2006 | INR | 8.98 | 9.2 | 8.81 | 9.1 | 9.1 | -0.1 (-1.09%) | 8,995 |
| 6 Jan 2006 | INR | 9 | 9.44 | 9 | 9.2 | 9.2 | +0.03 (+0.33%) | 7,710 |
| 5 Jan 2006 | INR | 9.6 | 9.6 | 9 | 9.17 | 9.17 | -0.33 (-3.47%) | 18,974 |
| 4 Jan 2006 | INR | 9.05 | 10.25 | 9.05 | 9.5 | 9.5 | -0.31 (-3.16%) | 28,479 |
| 3 Jan 2006 | INR | 9.7 | 9.9 | 9.41 | 9.81 | 9.81 | +0.74 (+8.16%) | 30,890 |
| 2 Jan 2006 | INR | 7.71 | 9.12 | 7.71 | 9.07 | 9.07 | +0.87 (+10.61%) | 28,354 |
| 30 Dec 2005 | INR | 8.1 | 8.35 | 8.1 | 8.2 | 8.2 | -0.06 (-0.73%) | 8,904 |
| 29 Dec 2005 | INR | 8.4 | 8.4 | 8.25 | 8.26 | 8.26 | -0.06 (-0.72%) | 9,451 |
| 28 Dec 2005 | INR | 8.49 | 8.6 | 8.12 | 8.32 | 8.32 | +0.2 (+2.46%) | 10,424 |
| 27 Dec 2005 | INR | 8.4 | 8.4 | 8.11 | 8.12 | 8.12 | -0.37 (-4.36%) | 13,806 |
| 26 Dec 2005 | INR | 8.55 | 8.69 | 7.85 | 8.49 | 8.49 | +0.05 (+0.59%) | 13,285 |
| 23 Dec 2005 | INR | 8.19 | 8.74 | 7.67 | 8.44 | 8.44 | +0.49 (+6.16%) | 43,657 |
| 22 Dec 2005 | INR | 7.25 | 7.97 | 7.25 | 7.95 | 7.95 | +0.15 (+1.92%) | 14,394 |
| 21 Dec 2005 | INR | 7.9 | 8.34 | 7.4 | 7.8 | 7.8 | -0.29 (-3.58%) | 27,815 |
| 20 Dec 2005 | INR | 8.23 | 8.5 | 8 | 8.09 | 8.09 | -0.37 (-4.37%) | 17,548 |
| 19 Dec 2005 | INR | 8.41 | 8.6 | 8.4 | 8.46 | 8.46 | +0.07 (+0.83%) | 3,750 |
| 16 Dec 2005 | INR | 8.5 | 8.9 | 8.25 | 8.39 | 8.39 | -0.01 (-0.12%) | 14,732 |
| 15 Dec 2005 | INR | 9.05 | 9.05 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 8,954 |
| 14 Dec 2005 | INR | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | -0.11 (-1.26%) | 6,332 |
| 13 Dec 2005 | INR | 8.9 | 8.9 | 8.5 | 8.76 | 8.76 | -0.09 (-1.02%) | 10,318 |
| 12 Dec 2005 | INR | 8.81 | 8.96 | 8.62 | 8.85 | 8.85 | -0.04 (-0.45%) | 14,933 |
| 9 Dec 2005 | INR | 8.7 | 9 | 8.61 | 8.89 | 8.89 | +0.04 (+0.45%) | 6,582 |
| 8 Dec 2005 | INR | 8.5 | 8.89 | 8.22 | 8.85 | 8.85 | +0.01 (+0.11%) | 7,180 |
| 7 Dec 2005 | INR | 8.8 | 8.94 | 8.66 | 8.84 | 8.84 | +0.1 (+1.14%) | 6,692 |
