| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2006 | INR | 228 | 228 | 214.1 | 218.5 | 218.5 | -5.25 (-2.35%) | 26,000 |
| 5 Jan 2006 | INR | 198 | 230.9 | 192.1 | 223.75 | 223.75 | +26.1 (+13.21%) | 181,900 |
| 4 Jan 2006 | INR | 206.9 | 207.85 | 196.75 | 197.65 | 197.65 | -5 (-2.47%) | 7,400 |
| 3 Jan 2006 | INR | 201 | 203.85 | 199.25 | 202.65 | 202.65 | -1.35 (-0.66%) | 10,900 |
| 2 Jan 2006 | INR | 205.9 | 206 | 201.5 | 204 | 204 | +3.7 (+1.85%) | 6,000 |
| 30 Dec 2005 | INR | 199.9 | 206 | 196.5 | 200.3 | 200.3 | +2.95 (+1.49%) | 11,600 |
| 29 Dec 2005 | INR | 199.5 | 202 | 195.4 | 197.35 | 197.35 | +0.35 (+0.18%) | 5,000 |
| 28 Dec 2005 | INR | 208.8 | 208.8 | 194.1 | 197 | 197 | -1.55 (-0.78%) | 8,400 |
| 27 Dec 2005 | INR | 188.55 | 201.05 | 187 | 198.55 | 198.55 | +11.95 (+6.40%) | 9,800 |
| 26 Dec 2005 | INR | 189.5 | 193 | 184 | 186.6 | 186.6 | -3.8 (-2.00%) | 9,800 |
| 23 Dec 2005 | INR | 185 | 198.7 | 184.15 | 190.4 | 190.4 | -5.35 (-2.73%) | 10,800 |
| 22 Dec 2005 | INR | 200 | 201.9 | 193.05 | 195.75 | 195.75 | +3.85 (+2.01%) | 4,000 |
| 21 Dec 2005 | INR | 197 | 202 | 190.1 | 191.9 | 191.9 | -3.45 (-1.77%) | 13,300 |
| 20 Dec 2005 | INR | 202.95 | 204.4 | 195.05 | 195.35 | 195.35 | -6.25 (-3.10%) | 7,200 |
| 19 Dec 2005 | INR | 196 | 207.65 | 193.5 | 201.6 | 201.6 | +2.3 (+1.15%) | 8,000 |
| 16 Dec 2005 | INR | 202 | 203.85 | 197.75 | 199.3 | 199.3 | -0.85 (-0.42%) | 5,700 |
| 15 Dec 2005 | INR | 206.05 | 213.5 | 198 | 200.15 | 200.15 | -5.25 (-2.56%) | 12,000 |
| 14 Dec 2005 | INR | 209.15 | 211.9 | 204.05 | 205.4 | 205.4 | -1.4 (-0.68%) | 14,100 |
| 13 Dec 2005 | INR | 205.1 | 214.45 | 205.1 | 206.8 | 206.8 | -5.5 (-2.59%) | 11,000 |
| 12 Dec 2005 | INR | 220 | 225.8 | 210.15 | 212.3 | 212.3 | -10.8 (-4.84%) | 19,800 |
| 9 Dec 2005 | INR | 210.05 | 232.9 | 210.05 | 223.1 | 223.1 | +9.3 (+4.35%) | 77,000 |
| 8 Dec 2005 | INR | 208 | 221 | 207 | 213.8 | 213.8 | +10.3 (+5.06%) | 89,900 |
| 7 Dec 2005 | INR | 181.05 | 207 | 180.1 | 203.5 | 203.5 | +20.8 (+11.38%) | 86,800 |
| 6 Dec 2005 | INR | 180.35 | 183.5 | 180 | 182.7 | 182.7 | +1.5 (+0.83%) | 4,100 |
| 5 Dec 2005 | INR | 182 | 184 | 179.5 | 181.2 | 181.2 | -0.75 (-0.41%) | 3,500 |
| 2 Dec 2005 | INR | 182.05 | 183.7 | 180.1 | 181.95 | 181.95 | -0.2 (-0.11%) | 5,900 |
| 1 Dec 2005 | INR | 182 | 197.8 | 177.5 | 182.15 | 182.15 | -0.45 (-0.25%) | 8,600 |
| 30 Nov 2005 | INR | 183.9 | 186.75 | 181.1 | 182.6 | 182.6 | +1.85 (+1.02%) | 5,500 |
| 29 Nov 2005 | INR | 180 | 187 | 177 | 180.75 | 180.75 | -4.6 (-2.48%) | 14,600 |
| 28 Nov 2005 | INR | 183.1 | 188 | 183.1 | 185.35 | 185.35 | +2.1 (+1.15%) | 5,900 |
