| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2006 | INR | 1,260 | 1,283.5 | 1,240 | 1,250 | 250 | -20 (-1.57%) | 86,227 |
| 9 Jan 2006 | INR | 1,243.5 | 1,298.5 | 1,243.5 | 1,270 | 254 | +40.75 (+3.32%) | 343,181 |
| 6 Jan 2006 | INR | 1,205 | 1,267 | 1,200 | 1,229.25 | 245.85 | +29.25 (+2.44%) | 309,936 |
| 5 Jan 2006 | INR | 1,179 | 1,205.25 | 1,155.75 | 1,200 | 240 | +40 (+3.45%) | 164,100 |
| 4 Jan 2006 | INR | 1,170 | 1,210 | 1,140.25 | 1,160 | 232 | -24.5 (-2.07%) | 146,347 |
| 3 Jan 2006 | INR | 1,125 | 1,184.75 | 1,115 | 1,184.5 | 236.9 | +60.5 (+5.38%) | 190,077 |
| 2 Jan 2006 | INR | 1,120 | 1,124 | 1,090.25 | 1,124 | 224.8 | +34 (+3.12%) | 41,612 |
| 30 Dec 2005 | INR | 1,110 | 1,120 | 1,085.25 | 1,090 | 218 | -20.5 (-1.85%) | 32,886 |
| 29 Dec 2005 | INR | 1,123.75 | 1,132 | 1,028.5 | 1,110.5 | 222.1 | -7.25 (-0.65%) | 59,207 |
| 28 Dec 2005 | INR | 1,105 | 1,144 | 1,105 | 1,117.75 | 223.55 | +22.75 (+2.08%) | 66,472 |
| 27 Dec 2005 | INR | 1,065.25 | 1,110 | 1,055.25 | 1,095 | 219 | +17.5 (+1.62%) | 58,535 |
| 26 Dec 2005 | INR | 1,104.25 | 1,128 | 1,067.5 | 1,077.5 | 215.5 | -17.5 (-1.60%) | 120,898 |
| 23 Dec 2005 | INR | 1,073.5 | 1,118.5 | 1,060 | 1,095 | 219 | +30 (+2.82%) | 175,783 |
| 22 Dec 2005 | INR | 1,057.25 | 1,079.5 | 1,055.75 | 1,065 | 213 | +15 (+1.43%) | 80,017 |
| 21 Dec 2005 | INR | 1,024.25 | 1,065.25 | 1,012.5 | 1,050 | 210 | +32.25 (+3.17%) | 95,799 |
| 20 Dec 2005 | INR | 1,045 | 1,045 | 1,012.5 | 1,017.75 | 203.55 | -20.25 (-1.95%) | 29,675 |
| 19 Dec 2005 | INR | 1,010 | 1,060 | 1,010 | 1,038 | 207.6 | +33 (+3.28%) | 66,291 |
| 16 Dec 2005 | INR | 1,004.25 | 1,060 | 1,000.75 | 1,005 | 201 | -2.5 (-0.25%) | 26,041 |
| 15 Dec 2005 | INR | 990.5 | 1,035 | 990 | 1,007.5 | 201.5 | -5.25 (-0.52%) | 33,279 |
| 14 Dec 2005 | INR | 1,059.75 | 1,062.5 | 1,007.5 | 1,012.75 | 202.55 | -36 (-3.43%) | 67,374 |
| 13 Dec 2005 | INR | 1,034.75 | 1,099.25 | 1,034.75 | 1,048.75 | 209.75 | +21.25 (+2.07%) | 184,502 |
| 12 Dec 2005 | INR | 1,050.25 | 1,058.5 | 1,025 | 1,027.5 | 205.5 | -16.25 (-1.56%) | 63,341 |
| 9 Dec 2005 | INR | 1,025 | 1,122 | 1,025 | 1,043.75 | 208.75 | +33.75 (+3.34%) | 151,911 |
| 8 Dec 2005 | INR | 956.25 | 1,019 | 950 | 1,010 | 202 | +55 (+5.76%) | 181,310 |
| 7 Dec 2005 | INR | 954 | 964.5 | 935.25 | 955 | 191 | +9.75 (+1.03%) | 25,738 |
| 6 Dec 2005 | INR | 932.25 | 972.25 | 915.5 | 945.25 | 189.05 | +24.5 (+2.66%) | 44,407 |
| 5 Dec 2005 | INR | 945 | 949 | 915.25 | 920.75 | 184.15 | -19.25 (-2.05%) | 16,570 |
| 2 Dec 2005 | INR | 954.75 | 962.5 | 940 | 940 | 188 | -10 (-1.05%) | 28,028 |
| 1 Dec 2005 | INR | 936.25 | 953 | 936.25 | 950 | 190 | +5 (+0.53%) | 10,655 |
| 30 Nov 2005 | INR | 938.75 | 965 | 925.5 | 945 | 189 | +23 (+2.49%) | 59,743 |
