| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2006 | INR | 128.2 | 133.1 | 127.1 | 128.85 | 128.85 | -5.15 (-3.84%) | 75,023 |
| 17 Jan 2006 | INR | 134.8 | 136 | 133.8 | 134 | 134 | +1 (+0.75%) | 100,396 |
| 16 Jan 2006 | INR | 133 | 136 | 132.1 | 133 | 133 | +0.75 (+0.57%) | 76,692 |
| 13 Jan 2006 | INR | 134 | 137.75 | 132.25 | 132.25 | 132.25 | +0.25 (+0.19%) | 274,956 |
| 12 Jan 2006 | INR | 128.05 | 135 | 128.05 | 132 | 132 | -1 (-0.75%) | 64,302 |
| 10 Jan 2006 | INR | 137 | 138.6 | 133 | 133 | 133 | -3.75 (-2.74%) | 84,537 |
| 9 Jan 2006 | INR | 132.6 | 140.5 | 132.6 | 136.75 | 136.75 | +4.75 (+3.60%) | 930,250 |
| 6 Jan 2006 | INR | 132.4 | 134.9 | 131.2 | 132 | 132 | -1.05 (-0.79%) | 91,724 |
| 5 Jan 2006 | INR | 135.9 | 135.9 | 133 | 133.05 | 133.05 | -1.5 (-1.11%) | 249,758 |
| 4 Jan 2006 | INR | 131.75 | 138.1 | 131.25 | 134.55 | 134.55 | +3.45 (+2.63%) | 619,870 |
| 3 Jan 2006 | INR | 132.65 | 134 | 131.1 | 131.1 | 131.1 | -1.85 (-1.39%) | 103,103 |
| 2 Jan 2006 | INR | 130 | 133.2 | 130 | 132.95 | 132.95 | +3.25 (+2.51%) | 98,841 |
| 30 Dec 2005 | INR | 124.9 | 134.35 | 124.9 | 129.7 | 129.7 | +4.75 (+3.80%) | 366,475 |
| 29 Dec 2005 | INR | 121 | 129 | 121 | 124.95 | 124.95 | +3.45 (+2.84%) | 108,111 |
| 28 Dec 2005 | INR | 123 | 123.25 | 119.8 | 121.5 | 121.5 | -1 (-0.82%) | 36,357 |
| 27 Dec 2005 | INR | 121 | 122.6 | 121 | 122.5 | 122.5 | +1.5 (+1.24%) | 32,293 |
| 26 Dec 2005 | INR | 124.85 | 125.8 | 120.1 | 121 | 121 | -2.1 (-1.71%) | 91,649 |
| 23 Dec 2005 | INR | 126 | 127.6 | 123.1 | 123.1 | 123.1 | +0.4 (+0.33%) | 73,951 |
| 22 Dec 2005 | INR | 125.5 | 125.5 | 122.1 | 122.7 | 122.7 | -2.15 (-1.72%) | 52,342 |
| 21 Dec 2005 | INR | 123.85 | 126.8 | 123.5 | 124.85 | 124.85 | +2.7 (+2.21%) | 78,813 |
| 20 Dec 2005 | INR | 124.25 | 127.8 | 122.05 | 122.15 | 122.15 | +0.15 (+0.12%) | 189,602 |
| 19 Dec 2005 | INR | 127 | 127 | 121.7 | 122 | 122 | -3.05 (-2.44%) | 125,146 |
| 16 Dec 2005 | INR | 127 | 127 | 120.5 | 125.05 | 125.05 | +1.5 (+1.21%) | 127,161 |
| 15 Dec 2005 | INR | 128.5 | 128.5 | 122 | 123.55 | 123.55 | -3.45 (-2.72%) | 73,268 |
| 14 Dec 2005 | INR | 123.9 | 133 | 123.9 | 127 | 127 | +4 (+3.25%) | 393,046 |
| 13 Dec 2005 | INR | 117.25 | 125 | 117.15 | 123 | 123 | +8 (+6.96%) | 227,097 |
| 12 Dec 2005 | INR | 115 | 117.5 | 113.2 | 115 | 115 | +0.6 (+0.52%) | 40,565 |
| 9 Dec 2005 | INR | 114.5 | 114.9 | 113.1 | 114.4 | 114.4 | +1.2 (+1.06%) | 40,444 |
| 8 Dec 2005 | INR | 114.95 | 115.9 | 113 | 113.2 | 113.2 | -0.5 (-0.44%) | 114,647 |
| 7 Dec 2005 | INR | 114.3 | 115.5 | 113.45 | 113.7 | 113.7 | +0.6 (+0.53%) | 44,300 |
